Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	44.670	44.750	44.280	44.400	8.148	7,136,800
2014-11-14	44.430	44.890	43.920	44.800	8.221	5,010,000
2014-11-13	44.710	44.780	43.960	44.330	8.135	5,376,000
2014-11-12	44.210	44.810	44.130	44.650	8.194	6,380,800
2014-11-11	44.420	44.590	44.010	44.430	8.154	5,003,600
2014-11-10	44.600	44.600	44.250	44.440	8.155	8,199,600
2014-11-07	44.740	44.810	43.860	44.530	8.172	9,774,800
2014-11-06	44.590	45.030	44.460	44.910	8.242	6,887,600
2014-11-05	45.010	45.200	44.210	44.440	8.155	10,377,600
2014-11-04	43.930	44.380	43.850	44.220	8.115	4,551,200
2014-11-03	43.990	44.200	43.820	44.010	8.076	4,407,200
2014-10-31	44.110	44.130	43.660	44.040	8.082	6,408,800
2014-10-30	42.870	43.340	42.680	43.210	7.930	3,968,400
2014-10-29	43.350	43.390	42.620	43.010	7.893	4,963,600
2014-10-28	42.710	43.410	42.430	43.410	7.966	6,038,400
2014-10-27	42.470	42.600	42.100	42.540	7.807	3,984,800
2014-10-24	42.380	42.700	42.050	42.670	7.831	4,304,400
2014-10-23	42.090	42.620	42.090	42.220	7.748	5,169,200
2014-10-22	42.480	42.530	41.490	41.500	7.616	6,469,200
2014-10-21	41.770	42.630	41.460	42.590	7.770	8,082,400
2014-10-20	40.870	41.520	40.870	41.400	7.553	6,000,400
2014-10-17	41.130	41.300	40.470	41.090	7.496	14,920,000
2014-10-16	40.230	41.230	40.220	40.780	7.440	11,776,800
2014-10-15	40.560	41.270	40.180	40.980	7.476	14,312,000
2014-10-14	41.210	41.900	40.950	41.100	7.498	15,186,800
2014-10-13	42.570	42.570	41.150	41.250	7.526	12,118,400
2014-10-10	43.510	43.620	41.820	42.540	7.761	29,095,600
2014-10-09	45.600	45.880	44.380	44.700	8.155	13,042,400
2014-10-08	44.690	45.880	44.460	45.820	8.359	8,973,200
2014-10-07	45.590	45.680	44.760	44.810	8.175	9,257,200
2014-10-06	46.040	46.320	45.570	45.980	8.388	4,447,200
2014-10-03	45.660	46.110	45.520	45.760	8.348	6,694,800
2014-10-02	44.590	45.560	44.270	45.480	8.297	6,253,200
2014-10-01	45.000	45.030	44.150	44.520	8.122	9,670,400
2014-09-30	45.220	45.560	44.720	44.900	8.191	6,276,800
2014-09-29	45.090	45.720	44.900	45.200	8.246	5,796,000
2014-09-26	44.920	45.620	44.920	45.500	8.301	3,796,400
2014-09-25	46.090	46.090	44.960	45.020	8.213	5,522,400
2014-09-24	45.400	46.180	45.310	46.130	8.416	4,243,600
2014-09-23	45.650	45.740	45.320	45.380	8.279	4,331,600
2014-09-22	46.030	46.220	45.460	45.650	8.328	3,870,000
2014-09-19	46.470	46.660	45.820	46.240	8.436	10,756,800
2014-09-18	46.200	46.340	45.850	46.310	8.449	5,012,400
2014-09-17	45.940	46.040	45.460	45.780	8.352	6,391,200
2014-09-16	45.800	45.980	45.320	45.820	8.359	4,094,800
2014-09-15	45.780	45.930	45.460	45.800	8.356	4,235,600
2014-09-12	45.990	46.260	45.530	45.800	8.356	5,422,000
2014-09-11	46.220	46.370	45.930	46.100	8.410	3,590,400
2014-09-10	46.240	46.520	46.120	46.470	8.478	4,046,400
2014-09-09	46.470	46.680	46.120	46.290	8.445	4,061,600
2014-09-08	46.930	47.250	46.570	46.590	8.500	3,932,000
2014-09-05	46.990	47.100	46.580	47.010	8.576	6,261,600
2014-09-04	45.520	47.420	45.420	47.170	8.606	15,283,600
2014-09-03	45.440	45.550	45.190	45.360	8.275	3,059,200
2014-09-02	45.390	45.660	44.920	45.180	8.242	4,800,800
2014-08-29	45.500	45.500	45.060	45.280	8.261	3,060,800
2014-08-28	45.280	45.390	44.950	45.220	8.250	2,359,600
2014-08-27	45.700	45.880	45.130	45.310	8.266	3,948,800
2014-08-26	45.740	45.880	45.460	45.730	8.343	4,386,400
2014-08-25	45.730	45.970	45.480	45.770	8.350	2,990,800

← NewerPage 51 of 79 · 4,733 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.