Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	50.470	50.470	50.295	50.330	22.811	1,546
2022-09-02	51.330	51.330	50.620	50.620	22.942	1,032
2022-09-01	50.180	50.598	50.060	50.598	22.932	3,142
2022-08-31	50.840	50.890	50.680	50.680	22.969	1,184
2022-08-30	51.120	51.120	50.105	50.465	22.872	2,628
2022-08-26	53.200	53.230	51.695	51.695	23.429	5,944
2022-08-25	53.290	53.300	53.290	53.300	24.157	170
2022-08-24	53.050	53.140	52.787	52.787	23.924	1,574
2022-08-23	53.575	53.575	53.005	53.005	24.023	6,622
2022-08-22	54.535	54.535	54.260	54.260	24.592	988
2022-08-19	55.460	55.460	55.042	55.042	24.946	948
2022-08-18	55.900	55.900	55.744	55.835	25.306	1,298
2022-08-17	55.730	55.730	55.521	55.717	25.252	4,182
2022-08-16	55.780	56.330	55.780	56.330	25.530	786
2022-08-15	55.780	56.230	55.635	55.755	25.269	1,004
2022-08-12	54.805	54.962	54.805	54.962	24.910	1,858
2022-08-11	54.480	54.790	54.435	54.790	24.832	224
2022-08-10	54.310	54.650	54.310	54.650	24.769	3,858
2022-08-09	53.590	53.867	53.375	53.375	24.191	5,594
2022-08-08	53.545	53.545	53.408	53.530	24.261	882
2022-08-05	51.790	51.909	51.790	51.909	23.526	730
2022-08-04	52.260	52.530	52.260	52.392	23.745	5,656
2022-08-03	51.060	51.618	50.710	51.618	23.394	280
2022-08-02	51.290	51.910	50.993	51.910	23.527	310
2022-08-01	50.870	51.432	50.722	51.374	23.284	1,898
2022-07-29	50.120	50.895	50.090	50.895	23.067	1,050
2022-07-28	48.480	49.905	48.480	49.830	22.584	1,766
2022-07-27	47.630	47.630	47.450	47.450	21.505	3,976
2022-07-26	47.830	47.830	47.630	47.650	21.596	3,368
2022-07-25	48.610	48.610	48.610	48.610	21.891	2,100
2022-07-22	48.940	49.150	48.940	49.150	22.134	1,706
2022-07-21	48.580	48.650	48.280	48.538	21.858	792
2022-07-20	48.535	48.535	48.535	48.535	21.857	8
2022-07-19	48.430	48.445	48.258	48.258	21.732	706
2022-07-18	48.435	48.500	48.420	48.420	21.805	220
2022-07-15	47.940	48.255	47.900	48.255	21.731	1,034
2022-07-14	45.895	46.690	45.740	46.690	21.026	844
2022-07-13	47.600	47.920	46.770	46.915	21.127	2,888
2022-07-12	50.580	51.128	50.580	51.128	23.025	1,084
2022-07-08	50.730	50.730	49.980	50.374	22.685	18
2022-07-07	50.450	50.776	50.450	50.620	22.796	1,734
2022-07-06	50.050	50.225	50.050	50.132	22.576	2,010
2022-07-05	49.310	49.310	48.560	48.835	21.992	106
2022-07-01	49.750	49.750	49.260	49.382	22.238	784
2022-06-30	49.370	50.070	48.988	50.070	22.548	1,254
2022-06-29	49.478	49.725	49.478	49.620	22.345	304
2022-06-28	51.410	51.410	49.950	49.950	22.494	2,022
2022-06-27	51.907	51.907	51.680	51.850	23.350	946
2022-06-24	50.900	51.690	50.900	51.690	23.278	1,872
2022-06-23	50.200	50.310	50.200	50.310	22.656	1,474
2022-06-22	49.150	50.120	49.150	50.120	22.571	2,422
2022-06-21	49.030	49.602	49.030	49.591	22.332	3,026
2022-06-17	48.540	48.540	48.395	48.510	21.846	964
2022-06-16	48.485	49.240	48.485	49.143	22.131	1,312
2022-06-15	49.510	49.730	48.788	48.788	21.971	4,242
2022-06-14	50.170	50.170	49.980	49.980	22.507	370
2022-06-13	51.020	51.020	50.320	50.560	22.769	208
2022-06-10	52.230	52.230	51.542	51.780	23.318	1,522
2022-06-08	54.740	54.795	54.460	54.610	24.593	1,970
2022-06-07	54.425	54.792	54.130	54.792	24.674	5,430

← NewerPage 18 of 21 · 1,227 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.