Fastenal Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	60.700	60.960	60.330	60.940	28.525	4,026
2023-11-17	60.880	60.940	60.570	60.699	28.412	1,656
2023-11-16	60.391	60.830	60.220	60.450	28.296	3,746
2023-11-15	61.000	61.194	60.439	60.520	28.329	43,634
2023-11-14	60.220	61.000	60.064	60.930	28.521	4,560
2023-11-13	59.990	60.197	59.577	59.660	27.926	4,020
2023-11-10	59.709	59.930	59.330	59.910	28.043	1,496
2023-11-09	59.500	59.631	59.146	59.460	27.832	2,098
2023-11-08	59.280	59.578	59.128	59.128	27.677	2,180
2023-11-07	58.560	59.160	58.360	59.080	27.655	1,350
2023-11-06	59.800	59.800	58.350	58.770	27.509	151,422
2023-11-03	60.212	60.470	59.730	59.990	28.081	5,270
2023-11-02	59.254	60.290	59.254	60.220	28.188	5,808
2023-11-01	58.480	58.630	58.070	58.430	27.350	3,314
2023-10-31	58.180	58.930	58.152	58.450	27.360	3,210
2023-10-30	58.000	58.500	57.590	58.445	27.357	5,834
2023-10-27	57.160	58.120	57.070	57.510	26.920	4,888
2023-10-26	57.280	57.610	57.050	57.440	26.887	4,968
2023-10-25	57.100	57.250	56.520	56.880	26.625	5,272
2023-10-24	57.650	58.190	57.140	57.260	26.639	5,620
2023-10-23	57.720	58.020	57.530	57.720	26.853	2,162
2023-10-20	58.590	58.742	57.730	57.800	26.890	7,372
2023-10-19	59.570	59.570	58.690	58.820	27.365	5,894
2023-10-18	60.090	60.110	59.220	59.418	27.643	10,252
2023-10-17	59.830	60.020	59.361	59.640	27.746	1,882
2023-10-16	60.370	60.590	59.392	59.480	27.672	5,044
2023-10-13	60.690	60.880	59.580	60.452	28.124	13,850
2023-10-12	58.699	60.660	58.000	59.515	27.688	31,702
2023-10-11	55.740	56.030	55.440	55.620	25.876	53,100
2023-10-10	56.570	56.650	55.839	55.839	25.978	6,562
2023-10-09	56.105	56.740	56.030	56.740	26.397	3,242
2023-10-06	54.790	56.270	54.790	56.230	26.160	8,158
2023-10-05	55.230	55.276	54.767	54.850	25.518	1,714
2023-10-04	54.400	54.790	54.230	54.790	25.490	1,170
2023-10-03	54.750	55.131	54.005	54.290	25.257	2,490
2023-10-02	54.640	54.855	54.420	54.622	25.412	6,498
2023-09-29	55.800	55.800	54.795	54.795	25.492	6,192
2023-09-28	55.060	55.889	55.060	55.760	25.941	160,078
2023-09-27	54.710	55.250	54.460	54.460	25.336	18,246
2023-09-26	54.610	54.719	54.449	54.719	25.457	8,356
2023-09-25	54.150	54.799	54.150	54.555	25.380	1,948
2023-09-22	53.990	54.292	53.990	54.280	25.252	6,842
2023-09-21	54.142	54.331	53.854	54.331	25.276	7,626
2023-09-20	55.150	55.239	54.937	55.098	25.633	9,456
2023-09-19	54.810	54.810	54.500	54.500	25.355	7,396
2023-09-18	55.230	55.619	55.230	55.250	25.704	11,710
2023-09-15	55.200	55.200	54.887	54.887	25.535	1,284
2023-09-14	55.129	55.129	54.737	54.737	25.465	3,986
2023-09-13	54.550	54.685	54.385	54.630	25.415	2,064
2023-09-12	54.350	54.576	54.350	54.520	25.364	2,630
2023-09-11	54.610	54.752	54.235	54.690	25.443	20,398
2023-09-08	55.430	55.430	54.855	54.855	25.520	1,012
2023-09-07	55.130	55.475	54.680	55.475	25.808	2,370
2023-09-06	55.770	56.298	55.500	55.521	25.830	2,222
2023-09-05	57.300	57.300	55.995	55.995	26.050	4,430
2023-09-01	58.030	58.032	56.999	57.049	26.541	2,310
2023-08-31	57.930	58.050	57.748	57.951	26.960	3,268
2023-08-30	57.510	57.936	57.510	57.754	26.869	5,066
2023-08-29	57.110	57.640	56.847	57.640	26.816	6,268
2023-08-25	56.710	57.200	56.710	57.085	26.557	3,812

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.