Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	51.335	51.578	51.177	51.578	23.697	4,936
2023-02-28	51.540	52.040	51.540	52.040	23.910	2,578
2023-02-27	51.600	51.933	51.600	51.713	23.760	4,258
2023-02-24	50.670	51.240	50.456	51.240	23.542	2,290
2023-02-23	51.760	51.932	50.781	51.010	23.437	9,334
2023-02-22	51.640	51.733	51.380	51.675	23.742	26,274
2023-02-21	52.900	52.960	51.560	51.561	23.690	4,748
2023-02-17	52.790	53.515	52.680	53.515	24.588	4,632
2023-02-16	52.250	53.406	52.250	53.265	24.473	3,884
2023-02-15	52.490	52.990	52.240	52.990	24.346	6,184
2023-02-14	52.770	53.193	52.242	52.808	24.263	7,656
2023-02-13	52.245	53.080	52.245	53.080	24.388	10,022
2023-02-10	51.800	51.940	51.498	51.915	23.852	1,540
2023-02-09	52.950	53.039	52.210	52.210	23.988	2,190
2023-02-08	53.440	53.440	52.799	52.800	24.259	5,542
2023-02-07	52.900	53.040	52.498	52.605	24.169	1,948
2023-02-06	53.870	53.870	52.945	53.310	24.493	6,068
2023-02-03	54.560	54.701	54.114	54.389	24.989	1,226
2023-02-02	52.470	54.960	52.330	54.811	25.183	13,778
2023-02-01	50.060	50.801	50.060	50.801	23.340	6,726
2023-01-31	49.450	49.851	49.450	49.851	22.743	3,650
2023-01-30	49.950	50.360	49.790	49.790	22.715	1,320
2023-01-27	49.540	50.102	49.490	50.102	22.858	3,258
2023-01-26	49.855	50.055	49.350	49.350	22.515	4,060
2023-01-25	49.450	49.450	48.749	49.391	22.533	1,794
2023-01-24	48.980	49.505	48.610	49.440	22.556	5,458
2023-01-23	49.100	49.265	48.826	49.265	22.476	2,764
2023-01-20	47.070	48.280	46.695	48.280	22.027	5,182
2023-01-19	47.450	48.468	46.370	46.850	21.374	7,284
2023-01-18	48.220	48.353	48.010	48.115	21.951	2,072
2023-01-17	48.870	49.070	48.330	48.350	22.059	20,924
2023-01-13	48.640	48.640	48.333	48.475	22.116	4,478
2023-01-12	49.120	49.120	48.410	48.410	22.086	4,580
2023-01-11	48.810	49.003	48.592	48.895	22.307	5,966
2023-01-10	47.770	48.245	47.770	48.240	22.008	9,594
2023-01-09	47.700	48.689	47.700	48.290	22.031	3,982
2023-01-06	46.770	47.565	46.770	47.565	21.700	4,142
2023-01-05	47.700	47.700	46.029	46.209	21.082	2,398
2023-01-04	47.990	48.400	47.630	48.080	21.935	5,082
2023-01-03	47.467	47.679	47.080	47.175	21.522	2,328
2022-12-30	47.178	47.178	47.075	47.080	21.479	72
2022-12-29	47.495	47.525	47.495	47.525	21.682	260
2022-12-28	47.500	47.500	47.250	47.250	21.557	2,440
2022-12-23	47.681	47.865	47.453	47.865	21.837	1,066
2022-12-22	47.600	47.600	46.830	46.830	21.365	2,028
2022-12-21	47.820	47.820	47.820	47.820	21.817	14
2022-12-20	47.650	47.833	47.449	47.685	21.755	3,894
2022-12-19	48.050	48.249	47.910	47.998	21.898	3,692
2022-12-16	47.410	47.859	47.255	47.680	21.753	4,336
2022-12-15	49.230	49.230	47.570	47.570	21.703	1,716
2022-12-14	50.215	50.472	50.215	50.291	22.944	2,790
2022-12-13	53.320	53.500	50.048	50.245	22.923	5,220
2022-12-12	51.120	51.130	51.120	51.130	23.327	716
2022-12-09	51.130	51.450	51.130	51.266	23.389	2,436
2022-12-08	50.470	50.509	50.455	50.455	23.019	1,814
2022-12-07	50.072	50.465	50.072	50.465	23.023	1,616
2022-12-06	50.906	50.931	50.005	50.389	22.989	2,770
2022-12-05	51.050	51.050	50.675	50.675	23.119	1,188
2022-12-02	50.805	50.810	50.435	50.810	23.181	1,500
2022-12-01	51.680	51.850	51.260	51.510	23.500	8,042

← NewerPage 16 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.