Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 45.000 | 45.160 | 44.500 | 44.910 | 44.665 | 5,941,400 |
| 2026-04-30 | 43.710 | 45.100 | 43.620 | 44.930 | 44.685 | 8,650,300 |
| 2026-04-29 | 44.230 | 44.590 | 43.640 | 43.710 | 43.471 | 6,212,300 |
| 2026-04-28 | 45.490 | 45.490 | 44.490 | 44.680 | 44.436 | 5,630,800 |
| 2026-04-27 | 44.640 | 45.490 | 44.640 | 45.280 | 44.794 | 5,547,400 |
| 2026-04-24 | 45.260 | 45.350 | 44.630 | 44.690 | 44.211 | 4,079,000 |
| 2026-04-23 | 45.090 | 45.710 | 44.970 | 45.450 | 44.962 | 5,229,200 |
← NewerPage 3 of 3 · 127 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.
