Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 79.750 | 80.040 | 78.240 | 79.800 | 38.868 | 4,544 |
| 2025-05-09 | 80.000 | 80.000 | 78.228 | 78.641 | 38.303 | 4,122 |
| 2025-05-08 | 78.900 | 79.055 | 78.900 | 79.055 | 38.505 | 50 |
| 2025-05-07 | 78.825 | 79.000 | 78.420 | 78.905 | 38.432 | 744 |
| 2025-05-06 | 81.070 | 81.540 | 78.500 | 78.759 | 38.361 | 4,756 |
| 2025-05-02 | 81.500 | 82.230 | 81.060 | 82.168 | 40.021 | 700 |
| 2025-05-01 | 81.250 | 81.250 | 80.570 | 81.020 | 39.462 | 350 |
| 2025-04-30 | 80.150 | 80.380 | 79.125 | 80.380 | 39.150 | 1,378 |
| 2025-04-29 | 79.480 | 80.340 | 79.480 | 79.880 | 38.907 | 78 |
| 2025-04-28 | 80.560 | 80.970 | 78.981 | 78.981 | 38.469 | 2,446 |
| 2025-04-25 | 81.790 | 81.790 | 80.700 | 80.700 | 39.306 | 1,630 |
| 2025-04-24 | 80.530 | 82.030 | 80.280 | 81.960 | 39.920 | 714 |
| 2025-04-23 | 82.240 | 82.240 | 80.309 | 80.309 | 38.901 | 518 |
| 2025-04-22 | 81.200 | 81.599 | 80.605 | 80.605 | 39.045 | 702 |
| 2025-04-17 | 80.864 | 81.718 | 80.829 | 81.718 | 39.584 | 5,688 |
| 2025-04-16 | 81.690 | 81.850 | 80.548 | 80.550 | 39.018 | 1,086 |
| 2025-04-15 | 81.650 | 82.350 | 81.400 | 81.692 | 39.571 | 2,460 |
| 2025-04-14 | 80.970 | 81.777 | 79.962 | 81.160 | 39.314 | 9,942 |
| 2025-04-11 | 75.350 | 81.210 | 75.220 | 81.141 | 39.304 | 6,548 |
| 2025-04-10 | 76.000 | 77.185 | 73.480 | 74.900 | 36.281 | 2,958 |
| 2025-04-09 | 70.500 | 75.615 | 70.500 | 75.615 | 36.628 | 690 |
| 2025-04-08 | 73.435 | 74.578 | 73.050 | 73.790 | 35.744 | 200 |
| 2025-04-07 | 73.480 | 75.070 | 70.940 | 74.050 | 35.870 | 3,170 |
| 2025-04-04 | 77.960 | 77.960 | 75.412 | 75.625 | 36.633 | 1,374 |
| 2025-04-03 | 77.440 | 78.460 | 77.440 | 77.690 | 37.633 | 2,764 |
| 2025-04-02 | 76.890 | 78.150 | 76.580 | 77.904 | 37.736 | 5,714 |
| 2025-04-01 | 77.420 | 77.540 | 76.530 | 77.100 | 37.347 | 776 |
| 2025-03-31 | 76.150 | 77.069 | 76.012 | 77.069 | 37.332 | 3,466 |
| 2025-03-28 | 77.630 | 78.134 | 75.970 | 76.071 | 36.849 | 4,270 |
| 2025-03-27 | 76.972 | 77.689 | 76.920 | 77.629 | 37.603 | 1,370 |
| 2025-03-26 | 77.290 | 78.074 | 77.290 | 77.360 | 37.473 | 1,056 |
| 2025-03-25 | 77.250 | 77.582 | 76.860 | 77.200 | 37.395 | 2,376 |
| 2025-03-24 | 75.660 | 76.665 | 75.360 | 76.665 | 37.136 | 1,396 |
| 2025-03-21 | 75.080 | 75.340 | 74.415 | 75.049 | 36.354 | 578 |
| 2025-03-20 | 75.525 | 76.358 | 75.390 | 75.851 | 36.742 | 714 |
| 2025-03-19 | 76.160 | 76.683 | 75.800 | 76.683 | 37.145 | 1,718 |
| 2025-03-18 | 75.800 | 76.221 | 75.800 | 76.138 | 36.881 | 1,012 |
| 2025-03-17 | 75.230 | 76.390 | 75.120 | 76.040 | 36.834 | 1,278 |
| 2025-03-14 | 74.280 | 74.949 | 73.810 | 74.949 | 36.305 | 276 |
| 2025-03-13 | 75.720 | 76.020 | 74.430 | 74.500 | 36.088 | 1,486 |
| 2025-03-12 | 77.210 | 77.210 | 75.591 | 76.220 | 36.921 | 5,236 |
| 2025-03-11 | 79.800 | 79.910 | 77.700 | 78.255 | 37.907 | 4,388 |
| 2025-03-10 | 81.470 | 81.821 | 79.545 | 79.545 | 38.531 | 2,580 |
| 2025-03-07 | 77.590 | 80.120 | 77.480 | 80.120 | 38.810 | 11,514 |
| 2025-03-06 | 76.290 | 77.360 | 75.820 | 76.849 | 37.225 | 2,736 |
| 2025-03-05 | 74.285 | 74.820 | 73.345 | 74.559 | 36.116 | 2,478 |
| 2025-03-04 | 74.590 | 75.032 | 73.951 | 75.032 | 36.345 | 760 |
| 2025-03-03 | 76.190 | 76.790 | 75.634 | 75.821 | 36.727 | 5,106 |
| 2025-02-28 | 74.610 | 76.000 | 74.460 | 74.620 | 36.146 | 1,294 |
| 2025-02-27 | 73.770 | 74.670 | 73.730 | 74.600 | 36.136 | 1,398 |
| 2025-02-26 | 74.440 | 75.000 | 73.882 | 73.905 | 35.799 | 1,306 |
| 2025-02-25 | 74.855 | 75.180 | 74.570 | 75.050 | 36.354 | 288 |
| 2025-02-24 | 74.640 | 75.816 | 74.640 | 75.495 | 36.570 | 866 |
| 2025-02-21 | 75.020 | 75.190 | 73.990 | 74.010 | 35.850 | 1,512 |
| 2025-02-20 | 75.330 | 75.790 | 74.721 | 74.721 | 36.195 | 6,768 |
| 2025-02-19 | 74.400 | 75.490 | 74.400 | 75.445 | 36.545 | 2,572 |
| 2025-02-18 | 75.110 | 75.110 | 74.205 | 74.591 | 36.132 | 2,788 |
| 2025-02-14 | 75.020 | 75.150 | 74.590 | 74.899 | 36.281 | 826 |
| 2025-02-13 | 73.730 | 74.668 | 73.730 | 74.605 | 36.138 | 1,222 |
| 2025-02-12 | 73.350 | 73.670 | 72.965 | 73.560 | 35.632 | 1,586 |
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.