Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	57.480	57.610	57.121	57.121	26.574	9,338
2023-08-23	57.090	57.360	57.090	57.360	26.685	2,392
2023-08-22	57.240	57.241	56.890	56.890	26.467	1,708
2023-08-21	57.295	57.295	56.898	57.089	26.559	3,042
2023-08-18	56.890	57.490	56.890	57.242	26.630	2,274
2023-08-17	57.250	57.445	57.172	57.445	26.725	1,802
2023-08-16	57.600	57.970	57.350	57.350	26.681	2,572
2023-08-15	57.530	57.530	57.530	57.530	26.764	2,394
2023-08-14	57.410	57.740	57.410	57.702	26.844	4,244
2023-08-11	56.820	57.329	56.820	57.265	26.641	1,366
2023-08-10	57.270	57.510	56.825	56.879	26.461	4,140
2023-08-09	56.910	57.270	56.636	57.159	26.592	13,840
2023-08-08	56.770	56.770	56.138	56.375	26.227	1,658
2023-08-07	56.580	57.211	56.560	57.210	26.616	1,620
2023-08-04	57.370	57.370	56.332	56.359	26.220	4,450
2023-08-03	57.870	57.870	56.749	56.799	26.424	131,472
2023-08-02	58.050	58.182	57.848	58.182	27.068	3,480
2023-08-01	58.420	58.825	58.135	58.135	27.046	434
2023-07-31	58.430	58.528	58.192	58.528	27.229	1,994
2023-07-28	57.690	58.488	57.690	58.419	27.178	148,646
2023-07-27	58.530	58.530	57.490	57.490	26.746	147,920
2023-07-26	58.200	58.678	57.979	58.390	27.165	1,618
2023-07-25	58.305	58.899	58.305	58.785	27.185	6,464
2023-07-24	58.100	58.436	57.834	58.178	26.905	5,786
2023-07-21	57.970	58.348	57.970	58.235	26.931	2,150
2023-07-20	57.420	58.005	56.941	57.882	26.768	12,366
2023-07-19	56.720	57.040	56.620	56.878	26.304	8,400
2023-07-18	57.200	57.566	56.600	56.701	26.222	3,930
2023-07-17	57.142	57.798	57.142	57.395	26.543	8,148
2023-07-14	56.323	57.112	56.323	57.045	26.381	4,978
2023-07-13	57.000	58.200	56.510	56.980	26.351	8,216
2023-07-12	59.350	59.420	58.357	58.921	27.248	7,692
2023-07-11	58.870	59.295	58.761	58.761	27.174	3,974
2023-07-10	57.850	58.830	57.850	58.732	27.161	10,934
2023-07-07	57.870	58.308	57.778	58.308	26.965	7,794
2023-07-06	57.760	57.850	57.300	57.690	26.679	5,046
2023-07-05	57.950	58.310	57.752	58.200	26.915	7,782
2023-07-03	58.601	58.760	58.261	58.261	26.943	5,224
2023-06-30	58.970	59.218	58.890	59.125	27.343	5,616
2023-06-29	57.695	58.369	57.680	58.219	26.924	4,804
2023-06-28	58.450	58.609	58.110	58.110	26.873	4,564
2023-06-27	57.795	58.450	57.735	58.450	27.031	4,504
2023-06-26	56.890	57.740	56.890	57.740	26.702	3,326
2023-06-23	56.540	57.075	56.540	56.925	26.325	5,872
2023-06-22	57.640	57.800	57.043	57.101	26.407	267,820
2023-06-21	56.700	57.725	56.492	57.429	26.558	4,980
2023-06-20	56.470	56.795	56.457	56.710	26.226	16,170
2023-06-19	56.300	56.300	56.300	56.300	26.036	74
2023-06-16	56.300	57.125	56.300	57.025	26.372	1,724
2023-06-15	55.470	55.990	55.352	55.990	25.893	12,074
2023-06-14	56.110	56.110	55.130	55.130	25.495	9,182
2023-06-13	55.550	56.260	55.549	56.135	25.960	3,976
2023-06-12	54.880	54.990	54.609	54.990	25.430	3,814
2023-06-09	54.570	54.695	54.164	54.695	25.294	4,948
2023-06-08	53.940	54.422	53.816	54.422	25.168	3,204
2023-06-07	53.800	54.178	52.905	53.817	24.888	4,132
2023-06-06	53.875	54.450	53.462	54.115	25.026	2,700
2023-06-05	55.540	55.800	55.298	55.400	25.620	2,216
2023-06-02	54.240	55.360	54.240	55.109	25.486	5,226
2023-06-01	54.240	54.240	53.212	53.930	24.940	3,642

← NewerPage 14 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.