Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	43.360	44.610	42.760	44.610	44.362	3,484
2026-04-29	44.010	44.700	43.765	43.867	43.623	1,410
2026-04-28	45.400	46.230	44.130	44.620	44.372	501
2026-04-27	44.420	45.550	44.420	45.180	44.929	1,633
2026-04-24	45.960	45.960	44.520	44.900	44.412	543
2026-04-23	45.090	45.700	44.900	45.450	44.956	852
2026-04-22	45.700	46.470	44.735	44.770	44.283	356
2026-04-21	45.940	46.080	44.610	45.698	45.201	2,111
2026-04-20	45.500	45.990	45.110	45.500	45.005	242
2026-04-17	44.910	45.905	44.430	45.840	45.342	2,294
2026-04-16	44.540	45.240	44.140	45.090	44.600	5,614
2026-04-15	44.590	44.950	43.519	44.215	43.734	6,594
2026-04-14	45.520	46.200	44.479	44.895	44.407	6,834
2026-04-13	49.350	50.000	45.330	45.550	45.055	26,623
2026-04-10	49.230	49.590	48.970	49.418	48.881	2,419
2026-04-09	47.250	49.410	47.200	49.260	48.724	5,027
2026-04-08	46.790	48.040	45.860	48.011	47.489	778
2026-04-07	45.510	46.670	44.500	45.352	44.858	3,553
2026-04-02	46.860	47.000	45.770	46.640	46.133	227
2026-04-01	46.420	47.030	44.950	46.810	46.301	1,230
2026-03-31	44.000	46.435	44.000	46.200	45.698	1,261
2026-03-30	44.610	45.940	44.000	45.220	44.728	2,983
2026-03-27	45.020	45.330	44.750	45.155	44.664	1,477
2026-03-26	44.000	45.859	44.000	45.060	44.570	1,375
2026-03-25	44.980	45.750	44.690	45.430	44.936	879
2026-03-24	44.490	45.198	43.683	45.148	44.657	1,014
2026-03-23	42.000	45.280	42.000	44.890	44.402	2,134
2026-03-20	44.130	45.030	44.030	44.060	43.581	8,034
2026-03-19	44.000	46.280	44.000	44.470	43.987	2,072
2026-03-18	46.700	46.730	44.560	45.520	45.025	1,009
2026-03-17	45.230	46.130	45.210	46.030	45.530	1,859
2026-03-16	46.240	46.240	45.010	45.500	45.005	3,232
2026-03-13	45.400	45.800	44.865	45.420	44.926	1,539
2026-03-12	46.530	46.530	45.740	45.740	45.243	1,228
2026-03-11	45.980	46.670	45.730	46.480	45.975	18,622
2026-03-10	46.540	47.120	46.160	46.520	46.014	1,566
2026-03-09	46.000	46.470	45.500	46.330	45.826	2,006
2026-03-06	47.300	47.800	45.955	46.420	45.915	565
2026-03-05	45.510	48.419	45.510	47.210	46.697	4,657
2026-03-04	46.480	46.900	45.900	46.820	46.311	1,529
2026-03-03	46.400	46.700	45.280	46.070	45.569	10,597
2026-03-02	45.500	46.560	45.500	46.330	45.826	2,518
2026-02-27	45.140	46.220	45.140	46.030	45.530	3,476
2026-02-26	44.890	45.400	44.320	45.375	44.882	490
2026-02-25	45.950	45.950	44.600	44.780	44.293	4,868
2026-02-24	44.730	45.630	44.730	45.550	45.054	4,572
2026-02-23	46.080	46.421	44.970	45.222	44.730	2,757
2026-02-20	45.890	46.725	44.901	45.830	45.332	6,923
2026-02-19	45.960	46.230	45.760	46.058	45.558	1,006
2026-02-18	45.240	46.100	45.240	46.063	45.563	4,051
2026-02-17	46.460	47.200	45.730	45.855	45.356	288
2026-02-13	45.990	46.475	45.000	46.390	45.886	1,523
2026-02-12	46.780	47.750	45.955	45.955	45.455	4,695
2026-02-11	47.180	47.510	46.000	47.301	46.786	1,508
2026-02-10	46.430	46.980	46.010	46.710	46.202	518
2026-02-09	47.200	47.830	46.480	46.550	46.044	1,172
2026-02-06	47.900	48.210	47.000	47.850	47.330	1,552
2026-02-05	48.600	48.600	46.820	46.940	46.430	1,573
2026-02-04	46.520	48.142	46.320	47.839	47.319	19,901
2026-02-03	44.670	46.108	44.490	46.020	45.520	6,951

← NewerPage 3 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.