Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 46.800 | 47.500 | 46.685 | 47.075 | 46.070 | 4,272 |
| 2025-08-06 | 45.800 | 46.810 | 45.800 | 46.619 | 45.624 | 5,673 |
| 2025-08-05 | 45.580 | 45.630 | 45.295 | 45.420 | 44.451 | 9,461 |
| 2025-08-04 | 45.750 | 45.752 | 44.998 | 44.998 | 44.038 | 8,919 |
| 2025-08-01 | 46.090 | 46.090 | 44.922 | 45.240 | 44.274 | 6,227 |
| 2025-07-31 | 46.400 | 46.730 | 46.090 | 46.265 | 45.278 | 5,944 |
| 2025-07-30 | 46.700 | 46.855 | 46.450 | 46.450 | 45.459 | 4,359 |
| 2025-07-29 | 46.675 | 46.850 | 46.395 | 46.395 | 45.405 | 1,270 |
| 2025-07-28 | 47.670 | 47.680 | 47.025 | 47.025 | 46.021 | 11,095 |
| 2025-07-25 | 48.310 | 48.310 | 47.260 | 47.569 | 46.339 | 4,108 |
| 2025-07-24 | 47.320 | 47.970 | 47.250 | 47.829 | 46.592 | 1,037 |
| 2025-07-23 | 47.180 | 47.598 | 47.170 | 47.359 | 46.134 | 2,880 |
| 2025-07-22 | 45.885 | 46.720 | 45.885 | 46.720 | 45.511 | 8,727 |
| 2025-07-21 | 46.170 | 46.510 | 45.990 | 46.350 | 45.151 | 7,404 |
| 2025-07-18 | 46.070 | 46.150 | 45.695 | 45.695 | 44.513 | 5,334 |
| 2025-07-17 | 45.460 | 45.901 | 45.230 | 45.675 | 44.493 | 2,509 |
| 2025-07-16 | 45.050 | 45.369 | 44.890 | 45.131 | 43.963 | 3,054 |
| 2025-07-15 | 45.290 | 45.530 | 44.865 | 45.150 | 43.982 | 5,443 |
| 2025-07-14 | 44.520 | 46.010 | 43.700 | 44.515 | 43.363 | 75,263 |
| 2025-07-11 | 43.560 | 43.670 | 42.995 | 43.325 | 42.204 | 1,550 |
| 2025-07-10 | 43.290 | 43.950 | 43.290 | 43.935 | 42.798 | 1,893 |
| 2025-07-09 | 43.080 | 43.398 | 42.755 | 43.398 | 42.275 | 1,202 |
| 2025-07-08 | 42.470 | 42.809 | 42.280 | 42.750 | 41.644 | 1,049 |
| 2025-07-07 | 43.280 | 43.280 | 42.520 | 42.558 | 41.457 | 9,408 |
| 2025-07-03 | 42.830 | 43.199 | 42.690 | 43.169 | 42.053 | 2,944 |
| 2025-07-02 | 42.692 | 42.780 | 42.288 | 42.588 | 41.487 | 2,290 |
| 2025-07-01 | 42.000 | 43.089 | 41.790 | 42.860 | 41.751 | 5,346 |
| 2025-06-30 | 42.090 | 42.109 | 41.821 | 41.981 | 40.895 | 3,188 |
| 2025-06-27 | 41.395 | 41.880 | 41.330 | 41.785 | 40.704 | 522 |
| 2025-06-26 | 41.250 | 41.305 | 40.912 | 41.009 | 39.948 | 6,383 |
| 2025-06-25 | 41.580 | 41.580 | 41.170 | 41.241 | 40.174 | 1,647 |
| 2025-06-24 | 41.370 | 41.408 | 40.455 | 41.371 | 40.301 | 2,437 |
| 2025-06-23 | 40.835 | 41.110 | 40.395 | 40.995 | 39.935 | 1,709 |
| 2025-06-20 | 41.795 | 41.870 | 40.880 | 40.890 | 39.832 | 2,100 |
| 2025-06-18 | 41.630 | 41.840 | 41.090 | 41.455 | 40.383 | 8,642 |
| 2025-06-17 | 42.190 | 42.210 | 41.645 | 41.645 | 40.568 | 5,198 |
| 2025-06-16 | 42.350 | 42.616 | 42.300 | 42.315 | 41.220 | 2,057 |
| 2025-06-13 | 42.580 | 42.802 | 42.470 | 42.470 | 41.371 | 2,816 |
| 2025-06-12 | 42.485 | 43.029 | 42.340 | 43.029 | 41.916 | 7,001 |
| 2025-06-11 | 42.540 | 42.690 | 42.265 | 42.570 | 41.469 | 1,566 |
| 2025-06-10 | 42.290 | 42.580 | 42.140 | 42.580 | 41.479 | 663 |
| 2025-06-09 | 42.240 | 42.270 | 41.790 | 42.191 | 41.100 | 438 |
| 2025-06-06 | 41.705 | 42.109 | 41.700 | 41.771 | 40.691 | 658 |
| 2025-06-05 | 41.100 | 41.250 | 40.880 | 41.210 | 40.144 | 1,466 |
| 2025-06-04 | 41.188 | 41.340 | 40.660 | 41.080 | 40.017 | 2,212 |
| 2025-06-03 | 40.855 | 41.100 | 40.770 | 41.073 | 40.010 | 669 |
| 2025-06-02 | 41.220 | 41.400 | 40.370 | 40.650 | 39.598 | 5,394 |
| 2025-05-30 | 41.170 | 41.500 | 41.090 | 41.269 | 40.201 | 1,830 |
| 2025-05-29 | 41.690 | 41.700 | 40.755 | 40.755 | 39.701 | 2,909 |
| 2025-05-28 | 41.980 | 41.980 | 41.461 | 41.595 | 40.519 | 6,018 |
| 2025-05-27 | 39.690 | 41.625 | 39.690 | 41.625 | 40.548 | 2,479 |
| 2025-05-23 | 41.000 | 41.000 | 40.380 | 40.780 | 39.725 | 730 |
| 2025-05-22 | 40.975 | 40.975 | 40.282 | 40.869 | 39.812 | 7,706 |
| 2025-05-21 | 81.380 | 82.350 | 81.380 | 81.440 | 39.667 | 1,060 |
| 2025-05-20 | 83.140 | 83.140 | 82.099 | 82.099 | 39.988 | 5,098 |
| 2025-05-19 | 82.990 | 83.360 | 82.200 | 83.200 | 40.524 | 5,740 |
| 2025-05-16 | 81.800 | 82.716 | 81.700 | 82.716 | 40.288 | 2,572 |
| 2025-05-15 | 80.340 | 81.925 | 80.070 | 81.925 | 39.903 | 1,148 |
| 2025-05-14 | 79.405 | 80.159 | 78.920 | 80.159 | 39.043 | 836 |
| 2025-05-13 | 79.910 | 80.710 | 79.900 | 80.278 | 39.100 | 2,026 |
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.