Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 70.400 | 70.400 | 69.670 | 70.275 | 33.289 | 9,910 |
| 2024-02-16 | 70.150 | 70.625 | 70.080 | 70.462 | 33.378 | 7,754 |
| 2024-02-15 | 70.170 | 70.170 | 69.540 | 70.110 | 33.211 | 3,780 |
| 2024-02-14 | 69.440 | 69.747 | 69.300 | 69.710 | 33.022 | 7,998 |
| 2024-02-13 | 69.146 | 69.470 | 68.645 | 68.645 | 32.517 | 11,714 |
| 2024-02-12 | 69.740 | 70.269 | 69.720 | 70.238 | 33.272 | 8,058 |
| 2024-02-09 | 69.300 | 70.000 | 69.216 | 69.920 | 33.121 | 11,972 |
| 2024-02-08 | 69.440 | 69.625 | 69.167 | 69.240 | 32.799 | 5,912 |
| 2024-02-07 | 70.110 | 70.300 | 69.700 | 69.975 | 33.147 | 14,780 |
| 2024-02-06 | 69.460 | 69.595 | 69.025 | 69.130 | 32.747 | 38,524 |
| 2024-02-05 | 70.460 | 70.680 | 69.364 | 69.885 | 33.105 | 13,936 |
| 2024-02-02 | 70.000 | 70.600 | 69.844 | 70.482 | 33.388 | 17,882 |
| 2024-02-01 | 68.665 | 69.425 | 68.084 | 69.425 | 32.887 | 15,598 |
| 2024-01-31 | 68.630 | 69.000 | 68.540 | 68.630 | 32.510 | 4,766 |
| 2024-01-30 | 68.340 | 69.115 | 68.230 | 69.030 | 32.515 | 9,650 |
| 2024-01-29 | 68.140 | 68.410 | 67.655 | 68.130 | 32.091 | 10,908 |
| 2024-01-26 | 69.125 | 69.180 | 68.275 | 68.275 | 32.159 | 10,720 |
| 2024-01-25 | 69.140 | 69.550 | 68.751 | 68.805 | 32.409 | 12,188 |
| 2024-01-24 | 69.582 | 69.850 | 68.630 | 69.250 | 32.619 | 5,312 |
| 2024-01-23 | 70.000 | 70.090 | 68.955 | 69.215 | 32.602 | 47,788 |
| 2024-01-22 | 69.610 | 69.680 | 68.685 | 69.515 | 32.743 | 24,662 |
| 2024-01-19 | 68.070 | 69.300 | 67.911 | 69.300 | 32.642 | 11,880 |
| 2024-01-18 | 65.450 | 68.670 | 65.450 | 67.155 | 31.632 | 93,692 |
| 2024-01-17 | 63.670 | 64.225 | 63.251 | 63.361 | 29.844 | 6,876 |
| 2024-01-16 | 63.700 | 63.828 | 63.260 | 63.580 | 29.948 | 3,308 |
| 2024-01-12 | 63.555 | 63.600 | 62.997 | 63.420 | 29.872 | 5,098 |
| 2024-01-11 | 63.000 | 63.336 | 62.640 | 62.872 | 29.614 | 11,848 |
| 2024-01-10 | 62.655 | 63.085 | 62.532 | 62.890 | 29.623 | 5,008 |
| 2024-01-09 | 61.750 | 62.450 | 61.350 | 62.450 | 29.416 | 4,154 |
| 2024-01-08 | 62.170 | 62.349 | 62.082 | 62.169 | 29.283 | 2,900 |
| 2024-01-05 | 62.190 | 62.226 | 61.703 | 61.955 | 29.182 | 33,758 |
| 2024-01-04 | 62.090 | 62.401 | 61.975 | 62.375 | 29.380 | 6,620 |
| 2024-01-03 | 63.450 | 63.490 | 62.501 | 62.655 | 29.512 | 21,722 |
| 2024-01-02 | 64.270 | 64.630 | 63.421 | 63.421 | 29.873 | 4,682 |
| 2023-12-29 | 64.660 | 65.090 | 64.530 | 64.660 | 30.457 | 1,366 |
| 2023-12-28 | 65.215 | 65.271 | 64.900 | 64.960 | 30.598 | 940 |
| 2023-12-27 | 65.380 | 65.529 | 65.320 | 65.320 | 30.767 | 790 |
| 2023-12-22 | 65.400 | 65.539 | 65.278 | 65.395 | 30.803 | 3,694 |
| 2023-12-21 | 65.166 | 65.395 | 64.880 | 65.060 | 30.645 | 394 |
| 2023-12-20 | 64.626 | 65.310 | 64.530 | 65.040 | 30.636 | 2,910 |
| 2023-12-19 | 64.780 | 65.010 | 64.480 | 64.572 | 30.415 | 7,178 |
| 2023-12-18 | 64.580 | 64.701 | 64.120 | 64.660 | 30.457 | 2,316 |
| 2023-12-15 | 64.100 | 64.270 | 63.620 | 63.680 | 29.995 | 5,608 |
| 2023-12-14 | 64.060 | 64.200 | 63.050 | 64.160 | 30.221 | 4,040 |
| 2023-12-13 | 63.870 | 63.920 | 63.079 | 63.149 | 29.745 | 7,010 |
| 2023-12-12 | 63.509 | 63.800 | 63.475 | 63.750 | 30.028 | 1,454 |
| 2023-12-11 | 62.400 | 63.180 | 62.400 | 63.120 | 29.731 | 2,652 |
| 2023-12-08 | 62.410 | 62.430 | 62.073 | 62.250 | 29.321 | 2,848 |
| 2023-12-07 | 62.460 | 62.560 | 61.910 | 62.330 | 29.359 | 5,816 |
| 2023-12-06 | 61.290 | 62.090 | 61.250 | 61.860 | 29.138 | 5,056 |
| 2023-12-05 | 60.550 | 60.843 | 60.264 | 60.485 | 28.490 | 1,788 |
| 2023-12-04 | 60.440 | 61.020 | 60.410 | 60.895 | 28.504 | 7,608 |
| 2023-12-01 | 59.870 | 60.770 | 59.860 | 60.571 | 28.353 | 1,674 |
| 2023-11-30 | 59.815 | 60.090 | 59.496 | 59.770 | 27.978 | 3,094 |
| 2023-11-29 | 60.290 | 60.350 | 59.501 | 59.840 | 28.010 | 4,770 |
| 2023-11-28 | 60.880 | 60.980 | 59.885 | 59.955 | 28.064 | 11,082 |
| 2023-11-27 | 60.830 | 60.930 | 60.650 | 60.900 | 28.507 | 6,204 |
| 2023-11-24 | 61.025 | 61.150 | 60.898 | 60.970 | 28.539 | 2,494 |
| 2023-11-22 | 60.880 | 60.960 | 60.591 | 60.840 | 28.478 | 4,656 |
| 2023-11-21 | 60.797 | 61.010 | 60.731 | 60.990 | 28.549 | 2,826 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.2600 USD |
| 2026-04-27 | 0.2400 USD |
| 2026-01-28 | 0.2400 USD |
| 2025-10-27 | 0.2200 USD |
| 2025-07-28 | 0.2200 USD |
| 2025-04-24 | 0.4400 USD |
| 2025-01-31 | 0.4300 USD |
| 2024-10-25 | 0.3900 USD |
| 2024-07-26 | 0.3900 USD |
| 2024-04-24 | 0.3900 USD |
| 2024-01-31 | 0.3900 USD |
| 2023-12-05 | 0.3800 USD |
| 2023-10-25 | 0.3500 USD |
| 2023-07-26 | 0.3500 USD |
| 2023-04-26 | 0.3500 USD |
| 2023-02-01 | 0.3500 USD |
| 2022-10-26 | 0.3100 USD |
| 2022-07-26 | 0.3100 USD |
| 2022-04-26 | 0.3100 USD |
| 2022-02-01 | 0.3100 USD |
| 2021-10-25 | 0.2800 USD |
| 2021-07-26 | 0.2800 USD |
| 2021-04-23 | 0.2800 USD |
| 2021-02-02 | 0.2800 USD |
| 2020-12-01 | 0.4000 USD |
| 2020-10-26 | 0.2500 USD |
| 2020-07-27 | 0.2500 USD |
| 2020-04-27 | 0.2500 USD |
| 2020-01-30 | 0.2500 USD |
| 2019-10-24 | 0.2200 USD |
| 2019-07-24 | 0.2200 USD |
| 2019-04-23 | 0.4300 USD |
| 2019-01-30 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.