Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 48.730 | 48.730 | 47.200 | 47.860 | 47.860 | 10,141 |
| 2026-07-28 | 47.640 | 49.155 | 47.020 | 47.860 | 47.860 | 6,355 |
| 2026-07-27 | 47.600 | 47.860 | 47.000 | 47.500 | 47.500 | 2,000 |
| 2026-07-24 | 46.470 | 46.850 | 45.790 | 46.780 | 46.520 | 2,719 |
| 2026-07-23 | 45.000 | 45.820 | 45.000 | 45.550 | 45.297 | 3,505 |
| 2026-07-22 | 45.320 | 46.260 | 45.010 | 45.310 | 45.058 | 1,872 |
| 2026-07-21 | 44.450 | 45.200 | 44.090 | 44.810 | 44.561 | 2,839 |
| 2026-07-20 | 45.450 | 46.260 | 44.390 | 44.438 | 44.191 | 1,169 |
| 2026-07-17 | 46.800 | 47.230 | 45.400 | 45.570 | 45.317 | 1,903 |
| 2026-07-16 | 45.500 | 46.850 | 44.740 | 46.050 | 45.794 | 5,800 |
| 2026-07-15 | 46.040 | 46.050 | 44.320 | 45.055 | 44.805 | 2,037 |
| 2026-07-14 | 47.840 | 48.940 | 44.585 | 45.800 | 45.545 | 15,499 |
| 2026-07-13 | 46.510 | 47.850 | 45.420 | 46.930 | 46.669 | 5,501 |
| 2026-07-10 | 46.840 | 47.350 | 45.430 | 46.850 | 46.590 | 7,900 |
| 2026-07-09 | 47.020 | 47.370 | 45.050 | 46.200 | 45.943 | 3,702 |
| 2026-07-08 | 47.240 | 47.820 | 46.180 | 46.650 | 46.391 | 4,080 |
| 2026-07-07 | 48.750 | 49.000 | 47.090 | 47.130 | 46.868 | 2,947 |
| 2026-07-06 | 46.710 | 48.990 | 46.710 | 48.130 | 47.863 | 11,094 |
| 2026-07-02 | 47.300 | 48.550 | 47.300 | 48.510 | 48.240 | 1,360 |
| 2026-07-01 | 48.340 | 49.000 | 47.772 | 47.899 | 47.633 | 11,426 |
| 2026-06-30 | 47.180 | 48.270 | 47.000 | 48.250 | 47.982 | 1,720 |
| 2026-06-29 | 47.720 | 47.890 | 46.880 | 47.081 | 46.819 | 2,821 |
| 2026-06-26 | 45.450 | 47.490 | 45.450 | 47.430 | 47.166 | 3,534 |
| 2026-06-25 | 46.400 | 47.785 | 45.340 | 46.790 | 46.530 | 8,004 |
| 2026-06-24 | 45.000 | 46.728 | 45.000 | 46.390 | 46.132 | 25,296 |
| 2026-06-23 | 45.670 | 46.930 | 45.470 | 45.830 | 45.575 | 626 |
| 2026-06-22 | 46.000 | 46.830 | 45.220 | 46.610 | 46.351 | 8,441 |
| 2026-06-18 | 45.440 | 45.980 | 45.080 | 45.880 | 45.625 | 2,778 |
| 2026-06-17 | 45.230 | 46.200 | 45.230 | 45.501 | 45.248 | 781 |
| 2026-06-16 | 46.990 | 46.990 | 45.761 | 45.761 | 45.507 | 1,470 |
| 2026-06-15 | 46.790 | 47.570 | 46.265 | 46.411 | 46.153 | 8,797 |
| 2026-06-12 | 46.640 | 47.150 | 46.000 | 46.875 | 46.615 | 2,454 |
| 2026-06-11 | 46.100 | 46.790 | 46.040 | 46.740 | 46.480 | 1,082 |
| 2026-06-10 | 47.040 | 47.110 | 45.340 | 46.410 | 46.152 | 11,159 |
| 2026-06-09 | 45.820 | 46.910 | 45.820 | 46.610 | 46.351 | 623 |
| 2026-06-08 | 45.650 | 47.310 | 45.650 | 46.245 | 45.988 | 927 |
| 2026-06-05 | 46.450 | 47.760 | 46.450 | 47.150 | 46.888 | 5,371 |
| 2026-06-04 | 46.460 | 47.620 | 46.460 | 47.190 | 46.928 | 1,472 |
| 2026-06-03 | 43.520 | 46.640 | 43.520 | 46.177 | 45.921 | 2,750 |
| 2026-06-02 | 43.810 | 44.730 | 42.780 | 44.442 | 44.195 | 1,795 |
| 2026-06-01 | 43.760 | 44.710 | 43.280 | 44.008 | 43.764 | 8,752 |
| 2026-05-29 | 43.590 | 45.000 | 43.590 | 44.580 | 44.332 | 7,049 |
| 2026-05-28 | 45.200 | 45.490 | 44.200 | 44.640 | 44.392 | 9,606 |
| 2026-05-27 | 44.350 | 45.490 | 43.520 | 44.750 | 44.501 | 2,689 |
| 2026-05-26 | 44.120 | 44.830 | 43.360 | 44.290 | 44.044 | 1,253 |
| 2026-05-22 | 43.690 | 43.960 | 43.180 | 43.860 | 43.616 | 114 |
| 2026-05-21 | 44.140 | 44.140 | 42.943 | 43.940 | 43.696 | 1,073 |
| 2026-05-20 | 43.370 | 44.102 | 43.200 | 43.640 | 43.398 | 1,788 |
| 2026-05-19 | 44.330 | 44.330 | 43.010 | 43.610 | 43.368 | 852 |
| 2026-05-18 | 43.050 | 44.230 | 42.790 | 44.070 | 43.825 | 2,209 |
| 2026-05-15 | 43.450 | 44.530 | 43.070 | 43.150 | 42.910 | 501 |
| 2026-05-14 | 44.200 | 44.200 | 43.540 | 43.880 | 43.636 | 1,393 |
| 2026-05-13 | 43.000 | 43.870 | 42.950 | 43.615 | 43.373 | 416 |
| 2026-05-12 | 43.560 | 43.860 | 43.020 | 43.445 | 43.204 | 1,409 |
| 2026-05-11 | 43.760 | 44.990 | 42.964 | 43.490 | 43.248 | 1,014 |
| 2026-05-08 | 45.400 | 45.400 | 43.890 | 44.060 | 43.815 | 630 |
| 2026-05-07 | 45.520 | 45.660 | 44.000 | 44.610 | 44.362 | 6,551 |
| 2026-05-06 | 44.850 | 45.690 | 44.180 | 45.100 | 44.849 | 5,956 |
| 2026-05-05 | 44.840 | 45.700 | 44.270 | 44.350 | 44.104 | 2,270 |
| 2026-05-01 | 45.700 | 45.700 | 44.615 | 44.840 | 44.591 | 1,323 |
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.