Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 41.290 | 41.290 | 40.746 | 40.960 | 40.292 | 892 |
| 2025-10-31 | 41.480 | 41.719 | 41.110 | 41.130 | 40.459 | 6,109 |
| 2025-10-30 | 41.190 | 41.602 | 40.910 | 41.305 | 40.631 | 1,778 |
| 2025-10-29 | 41.620 | 41.620 | 40.821 | 40.860 | 40.193 | 4,575 |
| 2025-10-28 | 42.120 | 42.275 | 41.802 | 41.802 | 41.120 | 3,763 |
| 2025-10-27 | 42.850 | 43.020 | 42.460 | 42.559 | 41.865 | 7,135 |
| 2025-10-24 | 42.990 | 43.370 | 42.905 | 43.020 | 42.102 | 3,107 |
| 2025-10-23 | 42.830 | 43.085 | 42.620 | 43.085 | 42.165 | 2,301 |
| 2025-10-22 | 43.000 | 43.442 | 42.865 | 42.871 | 41.956 | 2,515 |
| 2025-10-21 | 42.950 | 43.497 | 42.929 | 43.265 | 42.342 | 3,117 |
| 2025-10-20 | 42.540 | 42.822 | 42.460 | 42.780 | 41.867 | 6,530 |
| 2025-10-17 | 41.850 | 42.375 | 41.500 | 42.149 | 41.250 | 1,774 |
| 2025-10-16 | 42.270 | 42.270 | 41.695 | 41.695 | 40.805 | 7,434 |
| 2025-10-15 | 43.170 | 43.380 | 41.911 | 42.110 | 41.211 | 6,383 |
| 2025-10-14 | 42.100 | 42.995 | 41.480 | 42.835 | 41.921 | 5,309 |
| 2025-10-13 | 46.940 | 48.930 | 42.685 | 43.219 | 42.297 | 23,446 |
| 2025-10-10 | 47.060 | 47.575 | 46.138 | 46.249 | 45.262 | 6,525 |
| 2025-10-09 | 47.710 | 47.710 | 46.571 | 47.009 | 46.006 | 1,482 |
| 2025-10-08 | 47.500 | 47.650 | 47.271 | 47.530 | 46.516 | 2,322 |
| 2025-10-07 | 47.760 | 47.780 | 47.252 | 47.272 | 46.263 | 1,921 |
| 2025-10-06 | 48.652 | 48.652 | 47.800 | 47.872 | 46.850 | 1,812 |
| 2025-10-03 | 48.010 | 48.345 | 48.000 | 48.089 | 47.062 | 1,601 |
| 2025-10-02 | 47.315 | 47.970 | 46.750 | 47.908 | 46.886 | 1,182 |
| 2025-10-01 | 49.000 | 49.002 | 47.801 | 47.875 | 46.853 | 10,754 |
| 2025-09-30 | 48.790 | 48.970 | 48.712 | 48.970 | 47.925 | 1,827 |
| 2025-09-29 | 49.190 | 49.270 | 48.605 | 48.699 | 47.660 | 3,188 |
| 2025-09-26 | 47.870 | 48.637 | 47.870 | 48.519 | 47.484 | 5,445 |
| 2025-09-25 | 47.750 | 47.770 | 47.440 | 47.645 | 46.628 | 1,515 |
| 2025-09-24 | 48.090 | 48.308 | 47.679 | 47.711 | 46.692 | 4,250 |
| 2025-09-23 | 47.350 | 47.895 | 47.330 | 47.540 | 46.525 | 6,160 |
| 2025-09-22 | 47.550 | 47.550 | 47.031 | 47.385 | 46.374 | 2,212 |
| 2025-09-19 | 46.735 | 47.171 | 46.735 | 47.171 | 46.164 | 430 |
| 2025-09-18 | 47.170 | 47.760 | 46.850 | 47.648 | 46.631 | 2,114 |
| 2025-09-17 | 47.390 | 47.590 | 47.310 | 47.361 | 46.350 | 24 |
| 2025-09-16 | 47.825 | 47.980 | 46.750 | 46.750 | 45.752 | 1,601 |
| 2025-09-15 | 47.560 | 47.945 | 47.351 | 47.641 | 46.624 | 5,375 |
| 2025-09-12 | 47.300 | 47.518 | 46.955 | 47.385 | 46.374 | 3,933 |
| 2025-09-11 | 48.040 | 48.385 | 46.670 | 46.850 | 45.850 | 4,683 |
| 2025-09-10 | 47.850 | 48.330 | 47.530 | 47.885 | 46.863 | 1,571 |
| 2025-09-09 | 48.018 | 48.030 | 47.132 | 47.721 | 46.702 | 6,097 |
| 2025-09-08 | 48.060 | 48.360 | 47.765 | 47.940 | 46.917 | 1,402 |
| 2025-09-05 | 48.170 | 49.250 | 47.371 | 47.815 | 46.795 | 18,583 |
| 2025-09-04 | 49.605 | 50.149 | 49.416 | 49.979 | 48.912 | 7,042 |
| 2025-09-03 | 49.250 | 49.715 | 49.125 | 49.450 | 48.395 | 5,587 |
| 2025-09-02 | 49.650 | 49.650 | 48.901 | 49.119 | 48.071 | 10,300 |
| 2025-08-29 | 50.145 | 50.363 | 49.381 | 49.750 | 48.688 | 10,204 |
| 2025-08-28 | 50.260 | 50.260 | 49.875 | 50.129 | 49.059 | 1,996 |
| 2025-08-27 | 49.820 | 50.060 | 49.655 | 49.965 | 48.899 | 12,958 |
| 2025-08-26 | 50.960 | 50.960 | 50.060 | 50.125 | 49.055 | 7,404 |
| 2025-08-22 | 49.450 | 50.565 | 49.450 | 50.420 | 49.344 | 5,563 |
| 2025-08-21 | 49.695 | 49.720 | 48.830 | 49.275 | 48.223 | 10,542 |
| 2025-08-20 | 49.971 | 50.020 | 49.293 | 49.489 | 48.433 | 9,633 |
| 2025-08-19 | 49.130 | 49.729 | 49.060 | 49.565 | 48.507 | 11,558 |
| 2025-08-18 | 49.300 | 49.300 | 48.589 | 48.960 | 47.915 | 12,670 |
| 2025-08-15 | 48.790 | 49.030 | 48.615 | 48.775 | 47.734 | 6,220 |
| 2025-08-14 | 49.270 | 49.270 | 48.772 | 48.773 | 47.732 | 1,251 |
| 2025-08-13 | 48.370 | 49.145 | 48.320 | 49.145 | 48.096 | 1,782 |
| 2025-08-12 | 47.958 | 48.399 | 47.610 | 48.385 | 47.352 | 5,046 |
| 2025-08-11 | 48.210 | 48.210 | 47.250 | 47.695 | 46.677 | 10,223 |
| 2025-08-08 | 47.560 | 48.285 | 47.440 | 48.055 | 47.029 | 2,235 |
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.