Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	51.680	51.850	51.260	51.510	23.500	8,042
2022-11-30	50.260	50.430	49.775	50.430	23.007	3,040
2022-11-29	50.940	50.940	49.875	49.895	22.763	2,496
2022-11-28	52.260	52.260	51.680	51.680	23.578	2,062
2022-11-25	52.419	52.430	52.419	52.430	23.920	2
2022-11-23	52.370	52.729	52.250	52.365	23.890	398
2022-11-22	52.400	52.908	52.050	52.050	23.747	24,552
2022-11-21	51.680	51.990	51.640	51.970	23.710	732
2022-11-18	52.130	52.130	51.445	51.445	23.471	312
2022-11-17	51.100	51.111	50.225	50.225	22.914	4,944
2022-11-16	51.848	51.937	51.750	51.937	23.695	1,228
2022-11-15	52.410	52.410	52.345	52.345	23.881	1,360
2022-11-14	51.810	52.530	51.810	52.530	23.965	4,256
2022-11-11	51.820	51.961	51.700	51.812	23.638	2,426
2022-11-10	50.890	51.403	50.713	51.403	23.451	1,060
2022-11-09	49.400	49.591	49.111	49.111	22.406	3,182
2022-11-08	49.639	50.275	49.639	50.275	22.937	1,270
2022-11-07	49.785	49.800	49.785	49.800	22.720	1,800
2022-11-04	49.000	49.406	48.510	48.510	22.132	3,178
2022-11-03	48.010	48.995	47.480	48.995	22.353	21,180
2022-11-02	48.840	49.975	48.840	49.975	22.800	1,286
2022-11-01	48.680	49.058	48.600	49.058	22.382	1,194
2022-10-31	48.350	48.780	48.320	48.350	22.059	580
2022-10-28	47.130	48.580	47.130	48.580	22.163	7,666
2022-10-27	46.840	47.360	46.684	47.137	21.505	4,338
2022-10-26	47.060	47.176	46.970	47.176	21.523	388
2022-10-25	46.760	47.085	46.760	47.085	21.340	1,250
2022-10-24	46.520	46.705	46.488	46.489	21.070	1,212
2022-10-21	45.320	45.753	45.250	45.560	20.649	3,156
2022-10-20	45.588	46.130	45.588	46.130	20.907	426
2022-10-19	47.210	47.210	46.505	46.505	21.077	642
2022-10-18	47.020	47.715	46.970	47.250	21.415	2,356
2022-10-17	44.740	45.883	44.730	45.805	20.760	4,906
2022-10-14	46.865	46.887	44.331	44.331	20.092	6,956
2022-10-13	44.100	47.570	44.032	47.398	21.482	7,970
2022-10-12	46.380	46.690	46.380	46.690	21.161	28,160
2022-10-11	46.030	46.140	46.030	46.115	20.900	724
2022-10-10	46.700	46.700	46.700	46.700	21.165	2
2022-10-07	46.770	47.380	46.159	46.159	20.920	30,866
2022-10-06	48.090	48.160	48.090	48.160	21.827	1,880
2022-10-05	48.030	48.300	47.807	48.300	21.891	3,694
2022-10-04	47.960	48.430	47.960	48.225	21.857	7,450
2022-10-03	46.700	47.360	46.611	47.284	21.430	2,778
2022-09-30	46.420	46.552	45.885	46.453	21.054	7,552
2022-09-29	47.290	47.290	46.462	46.462	21.058	8,020
2022-09-28	47.360	47.562	46.920	47.560	21.555	4,554
2022-09-27	47.510	47.567	46.605	47.300	21.437	36,804
2022-09-26	47.225	47.225	47.225	47.225	21.403	72
2022-09-23	47.350	48.258	47.320	47.320	21.446	10,920
2022-09-22	47.390	47.849	47.280	47.340	21.456	43,404
2022-09-21	47.770	49.310	47.770	48.817	22.125	31,004
2022-09-20	48.040	48.040	47.535	47.535	21.544	374
2022-09-16	46.652	47.380	46.630	46.842	21.230	5,866
2022-09-15	47.920	48.080	47.199	47.199	21.392	1,942
2022-09-14	48.050	48.150	47.830	48.150	21.823	11,516
2022-09-13	49.860	49.918	48.390	48.390	21.931	9,882
2022-09-12	51.350	51.350	51.040	51.045	23.135	468
2022-09-09	50.890	51.282	50.890	51.080	23.151	1,792
2022-09-08	50.610	50.610	50.475	50.475	22.876	726
2022-09-07	50.510	50.705	50.500	50.705	22.981	1,592

← NewerPage 17 of 21 · 1,228 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.