Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 47.630 | 48.170 | 47.190 | 47.780 | 47.780 | 10,174,300 |
| 2026-07-28 | 47.940 | 49.170 | 47.770 | 48.100 | 48.100 | 10,519,300 |
| 2026-07-27 | 47.710 | 47.760 | 46.960 | 47.640 | 47.380 | 6,549,500 |
| 2026-07-24 | 46.090 | 47.090 | 46.010 | 47.020 | 46.763 | 5,241,000 |
| 2026-07-23 | 45.180 | 46.180 | 45.180 | 46.150 | 45.898 | 7,927,500 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2025-05-22 | 2:1 |
| 2019-05-23 | 2:1 |
| 2011-05-23 | 2:1 |
| 2005-11-14 | 2:1 |
| 2002-05-13 | 2:1 |
| 1995-03-30 | 2:1 |
| 1992-03-31 | 2:1 |
| 1990-02-26 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-07-28 | 0.2600 USD |
| 2026-04-28 | 0.2400 USD |
| 2026-01-29 | 0.2400 USD |
| 2025-10-28 | 0.2200 USD |
| 2025-07-29 | 0.2200 USD |
| 2025-04-25 | 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.
