Fastenal Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	42.600	42.710	42.290	42.470	7.895	6,357,600
2015-05-08	42.490	43.140	42.170	42.720	7.941	8,168,400
2015-05-07	41.550	42.200	41.550	42.020	7.811	6,910,800
2015-05-06	41.650	41.850	41.250	41.690	7.750	7,769,200
2015-05-05	42.770	42.820	41.550	41.640	7.740	16,654,800
2015-05-04	42.830	43.240	42.760	43.150	8.021	8,555,600
2015-05-01	42.710	42.990	42.450	42.840	7.964	9,849,600
2015-04-30	43.040	43.260	42.440	42.620	7.923	17,028,000
2015-04-29	42.570	43.400	42.310	43.070	8.006	15,693,200
2015-04-28	42.290	42.910	42.000	42.730	7.943	14,558,400
2015-04-27	41.770	42.860	41.570	42.410	7.884	16,959,600
2015-04-24	41.870	41.870	41.180	41.630	7.739	10,432,000
2015-04-23	41.410	42.260	41.340	42.070	7.768	12,254,800
2015-04-22	41.360	41.830	41.240	41.580	7.678	10,928,000
2015-04-21	41.010	41.460	40.870	41.260	7.619	12,314,800
2015-04-20	40.760	40.960	40.440	40.800	7.534	10,489,200
2015-04-17	40.810	41.010	40.400	40.540	7.486	12,861,600
2015-04-16	41.460	41.600	40.790	41.020	7.574	13,662,400
2015-04-15	41.800	42.000	41.120	41.360	7.637	18,003,200
2015-04-14	41.730	42.000	40.320	41.800	7.718	38,270,800
2015-04-13	40.140	40.300	39.790	40.020	7.390	18,046,400
2015-04-10	40.390	40.500	39.890	40.010	7.388	16,445,600
2015-04-09	40.520	40.610	40.020	40.380	7.456	9,621,200
2015-04-08	40.350	40.680	40.240	40.460	7.471	8,695,200
2015-04-07	40.700	41.090	40.060	40.350	7.451	13,798,000
2015-04-06	40.930	41.370	40.830	41.130	7.595	10,419,200
2015-04-02	41.300	41.420	40.980	41.050	7.580	8,142,000
2015-04-01	41.290	41.550	40.940	41.240	7.615	8,203,200
2015-03-31	41.670	41.830	41.350	41.440	7.652	6,820,800
2015-03-30	41.390	41.990	41.320	41.800	7.718	6,312,400
2015-03-27	41.300	41.510	41.020	41.170	7.602	7,119,200
2015-03-26	41.680	41.920	41.350	41.460	7.656	8,910,800
2015-03-25	42.580	42.700	41.890	41.890	7.735	12,375,200
2015-03-24	42.150	42.850	42.150	42.390	7.827	11,490,800
2015-03-23	42.310	42.550	41.900	42.220	7.796	18,922,800
2015-03-20	42.810	42.960	42.150	42.300	7.811	21,620,800
2015-03-19	42.770	42.810	42.260	42.470	7.842	10,108,000
2015-03-18	42.500	42.940	42.110	42.850	7.912	18,261,200
2015-03-17	41.070	43.500	41.070	42.590	7.864	31,906,000
2015-03-16	40.920	41.450	40.800	41.360	7.637	8,462,000
2015-03-13	41.200	41.200	40.220	40.830	7.539	9,932,800
2015-03-12	40.800	41.050	40.330	41.000	7.571	13,999,600
2015-03-11	40.710	40.890	40.310	40.420	7.464	15,957,600
2015-03-10	40.530	41.040	40.100	40.600	7.497	14,656,000
2015-03-09	40.500	41.010	40.270	40.870	7.547	11,085,200
2015-03-06	40.310	40.700	40.130	40.550	7.488	14,373,600
2015-03-05	39.760	40.750	39.610	40.620	7.501	22,120,400
2015-03-04	39.990	40.390	39.460	39.820	7.353	41,383,600
2015-03-03	41.280	41.540	41.030	41.100	7.589	31,407,200
2015-03-02	41.500	41.550	40.930	41.500	7.663	30,565,600
2015-02-27	42.380	42.460	41.540	41.550	7.672	9,640,800
2015-02-26	42.480	42.510	42.160	42.210	7.794	6,284,800
2015-02-25	42.140	42.520	41.960	42.430	7.835	17,217,600
2015-02-24	42.200	42.340	41.820	42.100	7.774	14,737,200
2015-02-23	42.750	42.880	42.130	42.210	7.794	9,005,200
2015-02-20	42.930	42.930	42.490	42.770	7.898	10,592,800
2015-02-19	43.030	43.350	42.910	42.960	7.933	7,822,800
2015-02-18	42.620	43.310	42.580	43.060	7.951	8,763,200
2015-02-17	42.530	42.850	42.340	42.610	7.868	11,259,200
2015-02-13	42.480	43.300	42.240	42.500	7.848	17,457,200

← NewerPage 49 of 79 · 4,732 trading daysOlder →

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.