Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 73.460 | 74.389 | 73.330 | 73.890 | 35.792 | 3,764 |
| 2025-02-10 | 74.380 | 74.460 | 73.689 | 73.689 | 35.695 | 2,700 |
| 2025-02-07 | 74.980 | 74.980 | 74.096 | 74.190 | 35.937 | 1,634 |
| 2025-02-06 | 73.400 | 74.091 | 73.195 | 74.091 | 35.889 | 3,506 |
| 2025-02-05 | 74.160 | 74.160 | 72.100 | 73.230 | 35.472 | 1,470 |
| 2025-02-04 | 73.290 | 73.500 | 72.699 | 72.950 | 35.337 | 1,198 |
| 2025-02-03 | 72.901 | 74.500 | 72.530 | 74.030 | 35.860 | 4,390 |
| 2025-01-31 | 74.000 | 74.300 | 73.125 | 73.640 | 35.671 | 5,952 |
| 2025-01-30 | 74.930 | 75.137 | 74.575 | 75.010 | 36.126 | 5,126 |
| 2025-01-29 | 74.760 | 75.075 | 74.320 | 74.400 | 35.832 | 3,018 |
| 2025-01-28 | 75.225 | 75.809 | 74.960 | 75.060 | 36.150 | 6,726 |
| 2025-01-27 | 75.420 | 75.955 | 75.222 | 75.825 | 36.519 | 2,744 |
| 2025-01-24 | 75.490 | 76.180 | 75.310 | 75.780 | 36.497 | 3,958 |
| 2025-01-23 | 75.684 | 76.030 | 75.215 | 75.660 | 36.439 | 6,854 |
| 2025-01-22 | 76.200 | 76.522 | 75.660 | 75.960 | 36.584 | 21,264 |
| 2025-01-21 | 76.220 | 77.713 | 76.080 | 76.860 | 37.017 | 4,062 |
| 2025-01-17 | 71.530 | 76.849 | 71.100 | 75.500 | 36.362 | 19,540 |
| 2025-01-16 | 74.521 | 75.000 | 73.940 | 74.641 | 35.949 | 5,918 |
| 2025-01-15 | 75.050 | 75.350 | 74.150 | 74.410 | 35.837 | 2,572 |
| 2025-01-14 | 73.235 | 73.920 | 72.960 | 73.755 | 35.522 | 7,496 |
| 2025-01-13 | 71.830 | 72.656 | 71.830 | 72.500 | 34.917 | 3,862 |
| 2025-01-10 | 72.290 | 72.610 | 71.654 | 71.654 | 34.510 | 4,464 |
| 2025-01-08 | 72.370 | 73.061 | 71.832 | 72.870 | 35.096 | 1,950 |
| 2025-01-07 | 71.990 | 72.560 | 71.590 | 72.380 | 34.860 | 5,198 |
| 2025-01-06 | 71.635 | 72.330 | 71.590 | 71.856 | 34.608 | 1,908 |
| 2025-01-03 | 71.360 | 71.920 | 70.780 | 71.920 | 34.638 | 3,978 |
| 2025-01-02 | 72.760 | 72.760 | 70.940 | 70.949 | 34.170 | 11,058 |
| 2024-12-31 | 72.140 | 72.446 | 71.890 | 71.890 | 34.624 | 558 |
| 2024-12-30 | 72.800 | 72.800 | 71.406 | 72.245 | 34.795 | 3,158 |
| 2024-12-27 | 73.600 | 73.930 | 72.335 | 72.880 | 35.100 | 2,312 |
| 2024-12-23 | 74.640 | 74.830 | 74.020 | 74.541 | 35.900 | 2,632 |
| 2024-12-20 | 73.805 | 75.070 | 73.480 | 74.889 | 36.068 | 5,698 |
| 2024-12-19 | 74.930 | 75.530 | 74.212 | 74.560 | 35.910 | 37,644 |
| 2024-12-18 | 77.510 | 77.510 | 76.800 | 76.800 | 36.988 | 8,424 |
| 2024-12-17 | 78.080 | 78.410 | 77.570 | 77.880 | 37.509 | 4,136 |
| 2024-12-16 | 78.400 | 78.740 | 78.000 | 78.089 | 37.609 | 9,704 |
| 2024-12-13 | 78.505 | 78.957 | 78.120 | 78.280 | 37.701 | 8,168 |
| 2024-12-12 | 79.200 | 79.555 | 78.798 | 79.340 | 38.212 | 2,768 |
| 2024-12-11 | 79.680 | 79.955 | 78.975 | 79.635 | 38.354 | 16,360 |
| 2024-12-10 | 80.190 | 80.260 | 79.390 | 79.655 | 38.363 | 4,120 |
| 2024-12-09 | 81.070 | 81.560 | 79.790 | 80.004 | 38.531 | 4,996 |
| 2024-12-06 | 81.551 | 82.000 | 80.970 | 81.000 | 39.011 | 3,204 |
| 2024-12-05 | 82.590 | 82.700 | 81.740 | 82.340 | 39.657 | 4,892 |
| 2024-12-04 | 82.315 | 82.740 | 82.071 | 82.125 | 39.553 | 5,664 |
| 2024-12-03 | 82.821 | 83.160 | 82.281 | 82.755 | 39.856 | 2,852 |
| 2024-12-02 | 83.440 | 84.060 | 82.771 | 82.959 | 39.955 | 14,208 |
| 2024-11-29 | 83.865 | 83.990 | 83.400 | 83.560 | 40.244 | 8,510 |
| 2024-11-27 | 84.390 | 84.510 | 83.815 | 83.816 | 40.367 | 7,806 |
| 2024-11-26 | 83.175 | 83.660 | 82.881 | 83.560 | 40.244 | 11,474 |
| 2024-11-25 | 83.410 | 84.250 | 83.267 | 83.949 | 40.431 | 8,294 |
| 2024-11-22 | 82.805 | 83.215 | 82.791 | 83.010 | 39.979 | 8,682 |
| 2024-11-21 | 82.268 | 82.675 | 81.701 | 82.406 | 39.688 | 9,946 |
| 2024-11-20 | 81.310 | 81.550 | 80.799 | 81.090 | 39.055 | 5,510 |
| 2024-11-19 | 80.770 | 81.800 | 80.770 | 81.689 | 39.343 | 16,048 |
| 2024-11-18 | 81.900 | 82.929 | 81.900 | 82.166 | 39.573 | 8,030 |
| 2024-11-15 | 81.895 | 82.191 | 81.570 | 81.670 | 39.334 | 10,972 |
| 2024-11-14 | 83.490 | 83.620 | 82.165 | 82.590 | 39.777 | 239,466 |
| 2024-11-13 | 83.290 | 84.301 | 83.070 | 83.960 | 40.437 | 8,206 |
| 2024-11-12 | 84.100 | 84.230 | 83.190 | 83.710 | 40.316 | 9,216 |
| 2024-11-11 | 83.590 | 84.660 | 83.590 | 84.640 | 40.764 | 4,480 |
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.