Fastenal Co. historical data

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

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
2021-10-25	56.000	56.495	55.940	56.440	25.137	7,284
2021-10-22	56.420	56.560	56.195	56.195	24.903	7,444
2021-10-21	55.890	55.900	55.890	55.900	24.772	3,410
2021-10-20	56.270	56.460	55.950	55.950	24.794	16,246
2021-10-19	56.050	56.385	55.990	56.385	24.987	4,654
2021-10-18	55.372	55.590	55.372	55.430	24.564	3,954
2021-10-15	55.920	56.105	55.710	55.752	24.706	4,072
2021-10-14	54.100	55.244	54.093	55.220	24.471	4,560

← NewerPage 21 of 21 · 1,235 trading days

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.