Fastenal Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.980	44.700	42.808	44.700	44.214	5,974
2026-01-30	43.440	43.490	42.650	43.070	42.602	1,034
2026-01-29	43.850	44.110	43.082	43.520	43.047	4,063
2026-01-28	44.340	44.380	43.600	43.600	43.126	701
2026-01-27	43.050	44.000	43.050	43.640	42.928	282
2026-01-26	43.500	44.340	43.415	43.535	42.825	2,347
2026-01-23	44.940	44.990	43.995	44.195	43.474	1,058
2026-01-22	44.590	44.930	44.270	44.849	44.118	11,917
2026-01-21	42.780	44.119	42.580	44.117	43.397	19,187
2026-01-20	44.800	45.700	40.400	42.393	41.701	6,153
2026-01-16	43.500	43.870	43.250	43.870	43.154	1,674
2026-01-15	42.570	43.365	42.420	43.365	42.658	2,118
2026-01-14	42.470	42.470	42.010	42.245	41.556	7,385
2026-01-13	41.580	42.030	41.340	41.852	41.169	182
2026-01-12	42.010	42.260	41.570	41.675	40.995	418
2026-01-09	41.600	42.240	41.600	42.237	41.548	3,269
2026-01-08	41.070	41.979	40.430	41.979	41.294	774
2026-01-07	41.510	41.850	40.378	40.829	40.163	1,510
2026-01-06	41.000	41.750	40.810	41.438	40.762	2,703
2026-01-05	40.250	41.448	40.250	41.246	40.573	4,674
2026-01-02	40.220	40.627	39.885	40.369	39.711	1,562
2025-12-31	41.260	41.260	40.410	40.410	39.751	450
2025-12-30	41.210	41.260	40.900	41.030	40.361	1,937
2025-12-29	41.560	42.000	41.310	41.319	40.645	1,197
2025-12-24	42.120	42.120	41.510	41.809	41.127	249
2025-12-23	41.630	41.840	41.630	41.840	41.158	212
2025-12-22	42.060	42.180	41.425	41.465	40.789	1,575
2025-12-19	42.540	42.590	42.090	42.170	41.482	3,594
2025-12-18	41.870	42.225	41.740	42.085	41.399	897
2025-12-17	42.350	42.350	41.520	41.590	40.912	1,677
2025-12-16	42.330	42.536	42.110	42.295	41.605	1,231
2025-12-15	42.690	43.120	42.385	42.567	41.873	30,846
2025-12-12	41.820	42.120	41.740	41.870	41.187	481
2025-12-11	41.015	41.699	41.015	41.690	41.010	722
2025-12-10	40.070	40.713	40.070	40.295	39.638	545
2025-12-09	40.670	40.812	40.499	40.579	39.917	689
2025-12-08	41.390	41.445	40.880	40.921	40.254	995
2025-12-05	41.740	41.935	41.510	41.920	41.236	298
2025-12-04	41.160	42.000	41.160	41.848	41.165	1,046
2025-12-03	40.510	41.168	39.990	41.168	40.496	1,089
2025-12-02	40.060	40.470	39.810	40.240	39.584	236
2025-12-01	40.340	40.659	40.010	40.659	39.996	5,613
2025-11-28	40.220	40.510	40.220	40.372	39.714	900
2025-11-26	40.170	40.400	39.000	40.315	39.657	2,181
2025-11-25	39.490	39.951	39.490	39.856	39.206	3,797
2025-11-24	39.830	40.140	39.580	39.715	39.067	790
2025-11-21	39.545	40.190	39.137	40.115	39.461	5,032
2025-11-20	39.550	40.130	39.035	39.200	38.561	11,961
2025-11-19	39.890	40.060	39.550	39.720	39.072	1,453
2025-11-18	39.670	41.070	39.430	39.765	39.116	1,792
2025-11-17	40.400	40.560	40.094	40.094	39.440	793
2025-11-14	40.891	40.891	40.440	40.440	39.780	3,009
2025-11-13	40.670	41.195	40.630	41.080	40.410	8,232
2025-11-12	41.140	41.140	40.525	40.798	40.133	354
2025-11-11	41.380	41.460	41.170	41.230	40.557	413
2025-11-10	40.823	40.919	40.710	40.859	40.193	349
2025-11-07	40.835	41.080	40.480	40.625	39.962	3,079
2025-11-06	41.606	41.870	40.751	40.751	40.086	1,249
2025-11-05	41.390	41.945	41.080	41.945	41.261	8,524
2025-11-04	40.940	41.221	40.440	41.121	40.451	2,143

← NewerPage 4 of 5 · 247 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.