Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 53.090 | 53.090 | 51.891 | 52.195 | 52.195 | 63,597 |
| 2026-10-22 | 52.480 | 52.980 | 51.040 | 52.075 | 52.075 | 3,149 |
| 2026-10-21 | 52.010 | 52.740 | 51.630 | 52.740 | 52.740 | 1,916 |
| 2026-10-20 | 50.700 | 52.000 | 50.700 | 51.840 | 51.840 | 3,930 |
| 2026-10-19 | 51.540 | 51.990 | 50.780 | 51.500 | 51.500 | 59,965 |
| 2026-10-16 | 50.680 | 51.140 | 50.200 | 50.700 | 50.700 | 4,211 |
| 2026-10-15 | 51.920 | 52.740 | 49.890 | 50.570 | 50.570 | 2,282 |
| 2026-10-14 | 51.770 | 52.500 | 47.196 | 51.580 | 51.580 | 18,787 |
| 2026-10-13 | 52.000 | 52.000 | 50.740 | 50.800 | 50.800 | 1,068 |
| 2026-10-12 | 50.400 | 51.820 | 49.560 | 51.332 | 51.332 | 1,258 |
| 2026-10-09 | 51.059 | 51.059 | 50.000 | 50.763 | 50.763 | 9,231 |
| 2026-10-08 | 49.695 | 50.780 | 49.590 | 50.780 | 50.780 | 3,966 |
| 2026-10-07 | 50.410 | 50.780 | 49.991 | 50.450 | 50.450 | 958 |
| 2026-10-06 | 50.340 | 51.310 | 50.340 | 51.130 | 51.130 | 4,141 |
| 2026-10-05 | 51.490 | 51.490 | 50.011 | 50.930 | 50.930 | 6,678 |
| 2026-10-02 | 50.300 | 51.007 | 49.520 | 50.680 | 50.680 | 2,823 |
| 2026-10-01 | 49.240 | 50.160 | 49.240 | 49.850 | 49.850 | 6,339 |
| 2026-09-30 | 50.670 | 50.670 | 48.803 | 49.930 | 49.930 | 2,361 |
| 2026-09-29 | 50.890 | 50.890 | 49.950 | 49.950 | 49.950 | 1,359 |
| 2026-09-28 | 50.430 | 50.720 | 50.020 | 50.470 | 50.470 | 1,122 |
| 2026-09-25 | 51.220 | 51.220 | 50.310 | 50.900 | 50.900 | 2,890 |
| 2026-09-24 | 50.500 | 51.380 | 50.500 | 50.730 | 50.730 | 6,877 |
| 2026-09-23 | 49.840 | 51.040 | 49.840 | 50.939 | 50.939 | 9,620 |
| 2026-09-22 | 50.490 | 50.490 | 49.160 | 49.790 | 49.790 | 7,773 |
| 2026-09-21 | 48.780 | 49.340 | 48.340 | 49.260 | 49.260 | 3,233 |
| 2026-09-18 | 48.810 | 49.370 | 48.605 | 48.725 | 48.725 | 17,633 |
| 2026-09-17 | 49.080 | 49.700 | 48.650 | 48.920 | 48.920 | 1,122 |
| 2026-09-16 | 49.400 | 50.000 | 49.180 | 49.590 | 49.590 | 169 |
| 2026-09-15 | 48.010 | 49.600 | 48.010 | 49.580 | 49.580 | 3,241 |
| 2026-09-14 | 48.830 | 49.470 | 48.650 | 49.330 | 49.330 | 2,661 |
| 2026-09-11 | 48.830 | 49.890 | 48.670 | 49.150 | 49.150 | 1,025 |
| 2026-09-10 | 49.600 | 49.600 | 48.050 | 48.430 | 48.430 | 1,496 |
| 2026-09-09 | 49.660 | 49.660 | 48.632 | 48.632 | 48.632 | 1,648 |
| 2026-09-08 | 49.110 | 50.130 | 48.760 | 49.441 | 49.441 | 18,972 |
| 2026-09-04 | 48.660 | 50.390 | 48.650 | 49.590 | 49.590 | 4,912 |
| 2026-09-03 | 47.930 | 49.010 | 47.500 | 49.000 | 49.000 | 1,980 |
| 2026-09-02 | 48.520 | 50.110 | 47.670 | 48.340 | 48.340 | 2,211 |
| 2026-09-01 | 50.440 | 50.440 | 48.605 | 48.640 | 48.640 | 4,850 |
| 2026-08-28 | 50.880 | 51.760 | 49.830 | 49.830 | 49.830 | 3,137 |
| 2026-08-27 | 51.700 | 51.700 | 49.150 | 51.250 | 51.250 | 1,845 |
| 2026-08-26 | 50.000 | 51.240 | 50.000 | 51.179 | 51.179 | 2,262 |
| 2026-08-25 | 51.210 | 51.820 | 50.150 | 50.600 | 50.600 | 1,083 |
| 2026-08-24 | 50.720 | 52.140 | 50.720 | 51.320 | 51.320 | 3,115 |
| 2026-08-21 | 50.260 | 52.050 | 50.150 | 51.210 | 51.210 | 565 |
| 2026-08-20 | 51.280 | 52.170 | 50.565 | 50.565 | 50.565 | 11,850 |
| 2026-08-19 | 49.780 | 52.040 | 49.780 | 51.490 | 51.490 | 4,065 |
| 2026-08-18 | 51.250 | 52.240 | 49.780 | 51.330 | 51.330 | 2,197 |
| 2026-08-17 | 50.260 | 51.540 | 49.520 | 51.505 | 51.505 | 3,269 |
| 2026-08-14 | 51.340 | 51.840 | 50.710 | 50.910 | 50.910 | 4,011 |
| 2026-08-13 | 52.820 | 52.820 | 51.260 | 51.435 | 51.435 | 3,814 |
| 2026-08-12 | 52.200 | 52.720 | 51.710 | 52.050 | 52.050 | 10,628 |
| 2026-08-11 | 52.130 | 52.900 | 51.840 | 52.560 | 52.560 | 3,692 |
| 2026-08-10 | 51.700 | 52.990 | 50.280 | 52.035 | 52.035 | 21,608 |
| 2026-08-07 | 51.200 | 51.780 | 49.500 | 51.740 | 51.740 | 2,321 |
| 2026-08-06 | 49.640 | 51.000 | 48.900 | 50.600 | 50.600 | 6,366 |
| 2026-08-05 | 50.000 | 50.450 | 49.710 | 50.140 | 50.140 | 31,931 |
| 2026-08-04 | 48.640 | 49.460 | 46.990 | 49.440 | 49.440 | 5,752 |
| 2026-08-03 | 48.000 | 49.250 | 47.390 | 47.970 | 47.970 | 5,125 |
| 2026-07-31 | 47.120 | 47.790 | 46.510 | 47.340 | 47.340 | 12,041 |
| 2026-07-30 | 47.400 | 49.000 | 46.380 | 46.625 | 46.625 | 8,180 |
Page 1 of 5 · 248 trading daysOlder →
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.