Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	42.180	42.340	40.980	42.240	7.800	22,371,600
2015-02-11	42.410	42.620	42.090	42.200	7.792	10,545,200
2015-02-10	42.620	42.620	41.760	42.510	7.850	10,502,000
2015-02-09	42.190	42.820	42.140	42.260	7.803	9,929,200
2015-02-06	42.230	42.670	41.850	42.340	7.818	16,742,400
2015-02-05	42.120	42.370	41.650	42.060	7.767	19,160,000
2015-02-04	44.640	44.650	42.040	42.220	7.796	36,399,200
2015-02-03	45.290	45.810	45.230	45.780	8.453	7,442,000
2015-02-02	44.430	45.150	43.970	44.970	8.304	10,853,600
2015-01-30	44.630	45.120	44.270	44.400	8.199	10,165,200
2015-01-29	44.540	45.130	44.210	44.990	8.308	9,021,200
2015-01-28	45.280	45.490	44.670	44.730	8.260	7,204,400
2015-01-27	45.470	45.470	44.680	45.400	8.332	6,718,400
2015-01-26	46.250	46.550	46.010	46.100	8.460	5,114,800
2015-01-23	46.500	46.790	46.210	46.290	8.495	5,809,200
2015-01-22	46.150	46.670	45.590	46.450	8.524	6,332,400
2015-01-21	45.200	46.040	45.030	45.870	8.418	6,460,400
2015-01-20	45.310	45.680	44.940	45.400	8.332	8,673,200
2015-01-16	43.940	45.300	43.720	45.250	8.304	13,072,400
2015-01-15	45.070	46.060	43.850	43.990	8.073	19,794,000
2015-01-14	45.550	45.760	44.380	44.930	8.245	17,346,400
2015-01-13	45.990	47.030	45.310	45.880	8.420	11,634,400
2015-01-12	45.890	46.250	45.330	45.660	8.379	5,691,600
2015-01-09	46.470	46.590	45.960	45.990	8.440	8,340,800
2015-01-08	45.960	46.540	45.820	46.520	8.537	6,368,000
2015-01-07	45.740	46.010	45.130	45.490	8.348	8,587,600
2015-01-06	46.680	46.700	45.200	45.790	8.403	7,152,800
2015-01-05	47.150	47.260	46.400	46.590	8.550	7,647,600
2015-01-02	47.850	48.340	47.070	47.400	8.699	5,365,600
2014-12-31	48.360	48.370	47.520	47.560	8.728	3,190,800
2014-12-30	48.100	48.430	47.910	48.120	8.831	3,960,000
2014-12-29	47.800	48.240	47.790	48.210	8.847	4,996,400
2014-12-26	48.030	48.170	47.760	47.800	8.772	3,352,400
2014-12-24	47.860	48.160	47.860	47.870	8.785	3,266,800
2014-12-23	48.000	48.260	47.710	47.720	8.757	4,331,200
2014-12-22	47.290	47.710	47.120	47.700	8.754	4,870,800
2014-12-19	46.550	47.860	46.550	47.310	8.682	12,722,400
2014-12-18	46.090	46.580	45.340	46.580	8.548	6,750,400
2014-12-17	45.080	45.520	44.470	45.380	8.328	6,195,200
2014-12-16	45.160	46.020	44.970	45.010	8.260	5,012,000
2014-12-15	45.630	45.920	45.100	45.250	8.304	5,980,000
2014-12-12	46.020	47.050	45.510	45.560	8.361	9,420,000
2014-12-11	47.030	47.030	46.280	46.440	8.522	7,396,400
2014-12-10	46.350	46.470	45.850	46.040	8.449	8,470,400
2014-12-09	46.090	46.590	45.820	46.570	8.546	5,520,000
2014-12-08	46.260	47.450	46.010	46.620	8.555	5,488,000
2014-12-05	46.820	47.350	46.620	47.260	8.673	6,654,400
2014-12-04	46.230	46.730	46.000	46.640	8.559	7,554,800
2014-12-03	45.010	46.280	45.010	46.260	8.489	9,184,800
2014-12-02	44.300	44.860	44.170	44.850	8.231	5,984,000
2014-12-01	45.050	45.190	44.410	44.420	8.152	7,583,200
2014-11-28	45.180	45.410	44.880	45.200	8.295	4,060,000
2014-11-26	45.280	45.400	45.040	45.240	8.302	4,714,000
2014-11-25	44.800	45.540	44.800	45.330	8.319	6,404,800
2014-11-24	45.280	45.490	45.080	45.230	8.300	6,478,000
2014-11-21	45.420	45.610	45.000	45.210	8.297	10,561,200
2014-11-20	44.350	45.150	44.340	45.050	8.267	6,881,200
2014-11-19	44.350	44.750	44.110	44.680	8.199	5,464,800
2014-11-18	44.220	44.890	44.220	44.350	8.139	5,304,000
2014-11-17	44.670	44.750	44.280	44.400	8.148	7,136,800

← NewerPage 50 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.