Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 83.110 | 84.000 | 82.225 | 83.870 | 40.393 | 2,502 |
| 2024-11-07 | 83.171 | 83.460 | 82.801 | 83.460 | 40.196 | 2,428 |
| 2024-11-06 | 80.950 | 83.625 | 80.347 | 83.310 | 40.124 | 14,914 |
| 2024-11-05 | 77.900 | 78.287 | 77.560 | 78.180 | 37.653 | 4,032 |
| 2024-11-04 | 78.230 | 78.908 | 77.664 | 77.965 | 37.550 | 144,982 |
| 2024-11-01 | 77.747 | 78.530 | 77.747 | 78.459 | 37.787 | 3,152 |
| 2024-10-31 | 78.480 | 78.690 | 77.630 | 78.690 | 37.899 | 9,550 |
| 2024-10-30 | 77.510 | 78.340 | 77.250 | 78.340 | 37.730 | 5,790 |
| 2024-10-29 | 76.750 | 77.810 | 75.720 | 77.795 | 37.468 | 11,618 |
| 2024-10-28 | 76.562 | 76.704 | 76.080 | 76.704 | 36.942 | 15,178 |
| 2024-10-25 | 75.800 | 76.006 | 75.501 | 75.630 | 36.425 | 832 |
| 2024-10-24 | 75.930 | 76.120 | 75.236 | 76.110 | 36.468 | 4,820 |
| 2024-10-23 | 76.150 | 76.155 | 75.480 | 75.660 | 36.253 | 3,984 |
| 2024-10-22 | 77.161 | 77.161 | 76.292 | 77.030 | 36.909 | 9,340 |
| 2024-10-21 | 77.865 | 77.940 | 77.345 | 77.560 | 37.163 | 2,106 |
| 2024-10-18 | 77.660 | 77.920 | 77.301 | 77.595 | 37.180 | 1,858 |
| 2024-10-17 | 77.880 | 78.125 | 77.495 | 77.700 | 37.230 | 3,844 |
| 2024-10-16 | 77.340 | 78.660 | 77.150 | 77.590 | 37.177 | 12,456 |
| 2024-10-15 | 76.990 | 77.530 | 76.005 | 77.250 | 37.015 | 5,116 |
| 2024-10-14 | 76.240 | 77.180 | 75.530 | 76.965 | 36.878 | 3,600 |
| 2024-10-11 | 74.000 | 76.900 | 71.320 | 76.900 | 36.847 | 30,782 |
| 2024-10-10 | 70.610 | 70.790 | 69.930 | 70.440 | 33.752 | 9,808 |
| 2024-10-09 | 69.880 | 70.490 | 69.383 | 70.490 | 33.775 | 880 |
| 2024-10-08 | 70.100 | 70.230 | 69.890 | 69.970 | 33.526 | 5,302 |
| 2024-10-07 | 69.860 | 70.645 | 69.740 | 70.045 | 33.562 | 1,930 |
| 2024-10-04 | 70.652 | 71.020 | 69.441 | 70.199 | 33.636 | 3,118 |
| 2024-10-03 | 70.850 | 71.060 | 70.390 | 70.485 | 33.773 | 1,786 |
| 2024-10-02 | 71.090 | 71.310 | 70.657 | 71.290 | 34.159 | 5,562 |
| 2024-10-01 | 71.550 | 71.550 | 70.090 | 71.461 | 34.240 | 7,802 |
| 2024-09-30 | 71.330 | 71.484 | 71.110 | 71.290 | 34.159 | 3,318 |
| 2024-09-27 | 71.670 | 72.380 | 71.670 | 71.680 | 34.346 | 1,692 |
| 2024-09-26 | 72.500 | 72.500 | 71.260 | 71.840 | 34.422 | 2,420 |
| 2024-09-25 | 72.160 | 72.460 | 71.310 | 71.310 | 34.168 | 2,706 |
| 2024-09-24 | 71.800 | 72.110 | 71.500 | 71.780 | 34.394 | 1,670 |
| 2024-09-23 | 70.960 | 71.540 | 70.710 | 71.540 | 34.279 | 2,898 |
| 2024-09-20 | 70.620 | 71.380 | 70.350 | 70.460 | 33.761 | 35,870 |
| 2024-09-19 | 71.660 | 72.000 | 70.810 | 71.430 | 34.226 | 3,622 |
| 2024-09-18 | 71.170 | 71.290 | 70.620 | 71.290 | 34.159 | 958 |
| 2024-09-17 | 70.090 | 71.070 | 69.552 | 71.010 | 34.025 | 3,712 |
| 2024-09-16 | 70.230 | 70.500 | 69.900 | 69.900 | 33.493 | 4,796 |
| 2024-09-13 | 69.760 | 70.090 | 69.358 | 69.741 | 33.416 | 9,212 |
| 2024-09-12 | 69.330 | 69.710 | 68.894 | 69.710 | 33.402 | 6,060 |
| 2024-09-11 | 68.620 | 68.620 | 66.983 | 68.040 | 32.602 | 4,888 |
| 2024-09-10 | 68.320 | 68.585 | 68.070 | 68.070 | 32.616 | 2,586 |
| 2024-09-09 | 66.280 | 68.470 | 66.000 | 67.710 | 32.443 | 7,364 |
| 2024-09-06 | 65.320 | 66.390 | 65.320 | 65.990 | 31.619 | 8,828 |
| 2024-09-05 | 65.360 | 65.360 | 64.330 | 64.895 | 31.095 | 23,390 |
| 2024-09-04 | 66.980 | 67.070 | 65.391 | 65.705 | 31.483 | 5,614 |
| 2024-09-03 | 68.060 | 68.190 | 66.945 | 67.380 | 32.285 | 3,966 |
| 2024-08-30 | 67.800 | 68.060 | 67.450 | 68.044 | 32.603 | 722 |
| 2024-08-29 | 67.810 | 68.160 | 66.810 | 68.051 | 32.607 | 5,838 |
| 2024-08-28 | 67.885 | 68.050 | 67.310 | 67.310 | 32.252 | 7,192 |
| 2024-08-27 | 67.750 | 67.910 | 67.510 | 67.670 | 32.424 | 3,028 |
| 2024-08-23 | 67.800 | 68.582 | 67.800 | 68.006 | 32.585 | 4,332 |
| 2024-08-22 | 68.200 | 68.306 | 67.210 | 67.210 | 32.204 | 2,170 |
| 2024-08-21 | 66.930 | 68.290 | 66.770 | 68.290 | 32.721 | 5,396 |
| 2024-08-20 | 66.410 | 66.970 | 66.190 | 66.908 | 32.059 | 7,622 |
| 2024-08-19 | 67.250 | 67.660 | 66.620 | 66.620 | 31.921 | 3,406 |
| 2024-08-16 | 66.770 | 67.670 | 66.661 | 67.622 | 32.401 | 11,366 |
| 2024-08-15 | 66.875 | 67.310 | 66.675 | 66.940 | 32.074 | 1,220 |
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.