See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← FAST stock page

Fastenal Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0740.80041.19040.45040.85040.1895,109,400
2025-11-0641.61041.87040.66040.77040.1117,727,400
2025-11-0541.21041.98041.01041.68041.0066,031,900
2025-11-0441.18041.42040.76041.30040.6326,009,900
2025-11-0341.16041.28040.72041.04040.3766,568,500
2025-10-3141.48041.75040.99041.15040.4857,530,300
2025-10-3041.11041.63040.90041.55040.8785,650,100
2025-10-2941.30041.49040.76041.09040.4268,842,600
2025-10-2842.12042.35041.60041.63040.9576,111,500
2025-10-2743.02043.11042.39042.54041.6366,755,500
2025-10-2443.17043.28042.72042.87041.9594,552,600
2025-10-2342.83043.24042.52042.99042.0763,907,800
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2025-05-222:1
2019-05-232:1
2011-05-232:1
2005-11-142:1
2002-05-132:1
1995-03-302:1
1992-03-312:1
1990-02-262:1

Dividends

Ex-dateAmount
2026-07-280.2600 USD
2026-04-280.2400 USD
2026-01-290.2400 USD
2025-10-280.2200 USD
2025-07-290.2200 USD
2025-04-250.4400 USD
2025-01-310.4300 USD
2024-10-250.3900 USD
2024-07-260.3900 USD
2024-04-240.3900 USD
2024-01-310.3900 USD
2023-12-050.3800 USD
2023-10-250.3500 USD
2023-07-260.3500 USD
2023-04-260.3500 USD
2023-02-010.3500 USD
2022-10-260.3100 USD
2022-07-260.3100 USD
2022-04-260.3100 USD
2022-02-010.3100 USD
2021-10-250.2800 USD
2021-07-260.2800 USD
2021-04-230.2800 USD
2021-02-020.2800 USD
2020-12-010.4000 USD
2020-10-260.2500 USD
2020-07-270.2500 USD
2020-04-270.2500 USD
2020-01-300.2500 USD
2019-10-240.2200 USD
2019-07-240.2200 USD
2019-04-230.4300 USD
2019-01-300.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.