Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	54.600	54.920	54.600	54.920	24.732	296
2022-06-01	53.940	53.940	53.240	53.300	24.003	1,658
2022-05-31	53.560	53.560	53.017	53.410	24.052	1,206
2022-05-27	53.040	53.850	53.040	53.720	24.192	930
2022-05-26	51.850	52.505	51.850	52.505	23.645	624
2022-05-25	51.820	51.820	51.359	51.359	23.129	3,834
2022-05-24	51.530	51.713	51.260	51.260	23.084	4,228
2022-05-23	52.030	52.179	51.567	51.650	23.260	2,378
2022-05-20	51.190	51.190	50.805	50.805	22.879	2,850
2022-05-19	51.150	51.150	50.920	50.920	22.931	2,922
2022-05-18	52.690	52.690	51.470	51.470	23.179	2,038
2022-05-17	53.410	53.410	53.410	53.410	24.052	572
2022-05-16	52.540	52.540	51.980	52.117	23.470	4,306
2022-05-13	52.510	52.895	52.440	52.590	23.683	3,392
2022-05-12	50.450	52.110	50.450	52.110	23.467	3,074
2022-05-11	51.680	51.870	50.665	50.719	22.840	3,190
2022-05-10	53.920	53.920	51.820	51.820	23.336	3,834
2022-05-09	52.670	53.485	52.590	53.320	24.012	3,062
2022-05-06	53.910	53.910	52.815	52.870	23.809	1,856
2022-05-05	56.700	56.700	55.780	55.780	25.119	2,014
2022-05-04	54.760	55.440	54.760	55.440	24.966	2,016
2022-05-03	55.210	55.300	54.822	54.822	24.688	4,064
2022-04-29	56.980	56.980	56.980	56.980	25.660	650
2022-04-28	56.080	56.080	55.710	55.710	25.088	492
2022-04-27	56.050	56.620	56.050	56.235	25.324	2,404
2022-04-26	56.090	56.300	56.090	56.300	25.354	1,024
2022-04-25	56.960	56.960	55.860	55.945	25.054	4,924
2022-04-22	57.490	57.490	57.230	57.446	25.726	954
2022-04-21	57.420	58.000	57.420	57.520	25.760	1,302
2022-04-20	56.995	57.520	56.995	57.394	25.703	1,734
2022-04-19	55.905	55.905	55.905	55.905	25.036	20
2022-04-14	59.000	59.000	56.340	56.490	25.298	1,600
2022-04-13	56.710	59.718	56.470	58.329	26.122	7,522
2022-04-12	58.090	58.840	58.090	58.340	26.127	3,012
2022-04-11	57.640	58.314	57.640	58.209	26.068	1,696
2022-04-08	58.690	58.690	58.142	58.165	26.048	3,766
2022-04-07	59.550	59.590	58.420	58.910	26.382	3,260
2022-04-06	59.040	59.040	59.040	59.040	26.440	8,004
2022-04-05	60.150	60.222	60.150	60.222	26.970	2,392
2022-04-04	59.670	60.290	59.670	59.950	26.848	1,138
2022-04-01	59.520	59.620	58.908	58.908	26.381	1,934
2022-03-31	60.170	60.511	60.170	60.470	27.081	4,034
2022-03-30	59.000	59.650	59.000	59.650	26.713	1,702
2022-03-29	58.510	58.910	58.510	58.540	26.216	4,626
2022-03-28	57.655	57.820	57.655	57.748	25.862	1,156
2022-03-25	57.682	57.682	57.270	57.295	25.659	3,764
2022-03-24	57.210	57.550	57.096	57.112	25.577	3,874
2022-03-23	57.620	57.620	57.620	57.620	25.804	1,250
2022-03-22	57.950	57.950	57.280	57.616	25.803	58,862
2022-03-21	57.870	57.870	57.415	57.415	25.713	604
2022-03-18	57.060	57.060	56.380	56.590	25.343	2,696
2022-03-17	55.830	56.990	55.830	56.802	25.438	3,168
2022-03-16	56.270	56.270	54.770	54.770	24.528	2,198
2022-03-15	54.740	55.340	54.740	55.340	24.783	1,302
2022-03-14	54.270	54.640	54.148	54.330	24.331	4,344
2022-03-11	54.850	55.222	54.850	54.910	24.591	5,114
2022-03-10	53.990	53.990	53.665	53.957	24.164	6,366
2022-03-09	55.050	55.050	54.685	54.730	24.510	2,378
2022-03-08	54.230	55.115	54.230	55.115	24.682	2,450
2022-03-07	54.160	55.520	54.160	54.495	24.405	1,836

← NewerPage 19 of 21 · 1,235 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.