Fastenal Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	58.840	59.572	58.840	59.572	26.531	1,762
2021-12-01	59.930	60.530	59.732	59.742	26.607	3,888
2021-11-30	60.730	60.730	59.700	59.930	26.691	3,766
2021-11-29	60.610	61.138	60.490	61.098	27.211	7,354
2021-11-26	60.302	60.394	59.968	60.394	26.898	11,290
2021-11-24	60.950	60.950	60.380	60.840	27.096	1,614
2021-11-23	61.060	61.060	60.510	60.732	27.048	2,764
2021-11-22	61.350	61.745	61.350	61.575	27.423	8,264
2021-11-19	61.250	61.250	60.910	60.990	27.163	5,440
2021-11-18	61.350	61.350	61.166	61.166	27.241	3,404
2021-11-17	61.350	61.430	61.140	61.263	27.285	268,834
2021-11-16	60.860	61.700	60.860	61.700	27.479	1,502
2021-11-15	60.580	60.610	60.310	60.564	26.973	580
2021-11-12	59.585	60.250	59.580	60.250	26.833	3,314
2021-11-11	58.740	58.830	58.740	58.830	26.201	2,320
2021-11-10	58.810	59.145	58.750	58.840	26.205	7,506
2021-11-09	58.470	58.470	58.424	58.424	26.020	2,874
2021-11-08	58.910	58.910	58.175	58.175	25.909	3,482
2021-11-05	59.240	59.240	58.270	58.334	25.980	844
2021-11-04	57.721	58.570	57.710	58.520	26.063	720
2021-11-03	57.400	57.630	57.130	57.435	25.580	4,638
2021-11-02	57.030	57.460	56.795	57.460	25.591	4,534
2021-11-01	57.165	57.278	56.640	56.640	25.226	1,966
2021-10-29	56.220	56.795	56.220	56.775	25.286	3,948
2021-10-28	55.900	55.966	55.900	55.950	24.918	1,252
2021-10-27	56.030	56.120	55.482	55.620	24.771	9,434
2021-10-26	56.390	56.390	56.030	56.185	25.023	1,590

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.