Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	54.900	54.900	53.572	54.050	24.996	8,162
2023-05-30	55.390	55.410	54.780	55.017	25.443	7,608
2023-05-26	54.540	55.095	54.540	55.018	25.443	6,258
2023-05-25	53.840	54.240	53.635	53.895	24.924	12,214
2023-05-24	54.390	54.670	53.672	53.795	24.878	17,600
2023-05-23	55.240	55.240	54.451	54.451	25.181	2,960
2023-05-22	55.120	55.330	54.988	55.280	25.565	1,902
2023-05-19	55.555	55.605	54.832	54.832	25.357	1,220
2023-05-18	54.300	55.163	54.300	54.815	25.350	1,634
2023-05-17	53.780	54.240	53.724	54.240	25.084	816
2023-05-16	53.950	54.010	53.740	54.010	24.977	1,906
2023-05-15	54.660	54.660	53.877	54.010	24.977	4,280
2023-05-12	55.000	55.295	54.332	54.332	25.126	55,812
2023-05-11	54.480	54.563	54.120	54.515	25.211	47,352
2023-05-10	54.890	55.055	54.000	54.000	24.973	8,156
2023-05-09	54.340	54.570	54.231	54.309	25.116	169,580
2023-05-05	54.559	54.679	54.423	54.435	25.174	734
2023-05-04	53.970	53.970	53.376	53.697	24.832	6,982
2023-05-03	54.735	55.135	54.390	54.590	25.245	5,310
2023-05-02	54.500	54.500	53.851	53.989	24.968	3,630
2023-04-28	54.115	54.299	53.502	53.715	24.841	3,126
2023-04-27	52.660	53.320	52.660	53.320	24.658	2,350
2023-04-26	52.820	53.180	52.685	53.027	24.522	5,300
2023-04-25	54.600	54.636	53.870	53.870	24.751	7,088
2023-04-24	54.965	55.095	54.471	54.611	25.091	3,112
2023-04-21	54.600	54.790	54.507	54.760	25.160	2,738
2023-04-20	53.760	54.628	53.760	54.628	25.099	3,550
2023-04-19	53.900	53.900	53.500	53.500	24.581	2,190
2023-04-18	53.910	53.931	53.263	53.263	24.472	3,970
2023-04-17	53.670	54.056	53.233	53.233	24.458	11,704
2023-04-14	52.540	53.875	52.405	52.796	24.257	24,500
2023-04-13	50.910	51.820	50.401	51.820	23.809	10,264
2023-04-12	53.340	53.369	52.945	53.245	24.463	3,246
2023-04-11	52.470	52.899	52.470	52.800	24.259	3,276
2023-04-06	51.220	51.745	50.785	51.745	23.774	7,796
2023-04-05	52.670	52.670	51.289	51.305	23.572	4,656
2023-04-04	54.420	54.495	52.851	52.851	24.282	27,562
2023-04-03	53.880	54.130	53.569	53.701	24.673	1,752
2023-03-31	53.070	53.498	53.000	53.498	24.580	11,798
2023-03-30	53.400	53.400	52.745	52.745	24.234	4,240
2023-03-29	53.010	53.010	52.759	52.759	24.240	5,132
2023-03-28	52.170	52.766	52.170	52.729	24.226	4,154
2023-03-27	52.550	52.550	52.180	52.180	23.974	2,208
2023-03-24	51.660	51.947	51.398	51.947	23.867	8,160
2023-03-23	51.830	52.448	51.454	51.454	23.641	322,870
2023-03-22	52.870	53.060	52.658	53.060	24.378	13,506
2023-03-21	53.660	53.673	52.771	52.795	24.257	4,598
2023-03-20	52.250	53.130	52.250	52.919	24.314	10,148
2023-03-17	52.380	52.380	51.720	52.013	23.897	35,280
2023-03-16	51.234	52.290	51.183	52.290	24.025	5,844
2023-03-15	51.738	51.738	50.897	51.529	23.675	4,220
2023-03-14	52.350	52.670	52.210	52.670	24.199	4,014
2023-03-13	51.520	52.088	51.170	51.929	23.859	541,932
2023-03-10	52.120	52.797	51.842	51.850	23.823	5,000
2023-03-09	52.950	53.266	52.791	52.871	24.292	595,288
2023-03-08	52.610	52.995	52.593	52.995	24.349	538,866
2023-03-07	53.340	53.421	52.757	52.757	24.239	1,622
2023-03-06	53.880	54.187	53.659	53.659	24.654	7,732
2023-03-03	53.270	53.526	52.935	53.206	24.446	5,716
2023-03-02	51.465	52.115	51.465	52.115	23.944	2,076

← NewerPage 15 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.