Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	45.340	45.790	45.340	45.620	8.323	3,761,600
2014-08-21	45.320	45.680	45.010	45.600	8.319	4,671,200
2014-08-20	45.000	45.470	44.900	45.340	8.272	5,873,200
2014-08-19	44.790	45.130	44.650	44.950	8.201	6,553,600
2014-08-18	44.170	44.730	44.010	44.720	8.159	5,216,400
2014-08-15	45.170	45.220	43.590	43.820	7.994	12,349,200
2014-08-14	44.490	44.940	44.250	44.910	8.193	7,534,000
2014-08-13	44.970	45.340	44.250	44.380	8.097	7,865,600
2014-08-12	44.300	45.560	44.290	45.050	8.219	9,846,800
2014-08-11	44.640	44.870	44.520	44.540	8.126	6,031,600
2014-08-08	44.000	44.530	43.930	44.490	8.117	4,917,200
2014-08-07	44.240	44.460	43.720	43.830	7.996	6,530,800
2014-08-06	43.510	44.050	43.410	43.990	8.025	7,807,600
2014-08-05	44.300	44.420	43.440	43.740	7.980	15,266,000
2014-08-04	44.190	44.580	43.830	44.520	8.122	6,398,800
2014-08-01	44.340	44.480	43.830	44.120	8.049	6,975,600
2014-07-31	44.840	44.850	44.150	44.360	8.093	16,975,600
2014-07-30	45.000	45.100	44.800	44.940	8.199	11,750,400
2014-07-29	45.000	45.100	44.910	45.000	8.210	9,863,200
2014-07-28	45.040	45.270	44.900	45.010	8.211	9,429,600
2014-07-25	44.930	45.200	44.800	45.160	8.239	6,726,000
2014-07-24	44.870	45.160	44.760	45.010	8.211	8,641,600
2014-07-23	44.720	44.760	44.340	44.600	8.137	8,524,800
2014-07-22	45.030	45.280	44.810	44.930	8.151	7,983,600
2014-07-21	45.120	45.220	44.950	45.000	8.164	5,372,000
2014-07-18	45.140	45.460	44.890	45.360	8.229	9,098,000
2014-07-17	45.210	45.580	45.000	45.030	8.169	10,306,400
2014-07-16	45.120	45.570	44.840	45.520	8.258	15,228,800
2014-07-15	45.490	45.580	44.760	44.990	8.162	22,458,800
2014-07-14	46.310	46.410	45.480	45.490	8.253	14,134,800
2014-07-11	46.250	46.370	45.170	46.150	8.373	30,470,800
2014-07-10	48.180	48.800	48.090	48.160	8.737	16,156,800
2014-07-09	49.700	49.780	48.870	49.010	8.891	7,252,400
2014-07-08	49.710	49.840	49.260	49.500	8.980	6,257,600
2014-07-07	50.170	50.180	49.590	49.760	9.028	7,346,800
2014-07-03	49.500	50.220	49.450	50.080	9.086	2,889,600
2014-07-02	49.230	49.540	49.150	49.310	8.946	4,184,800
2014-07-01	49.570	49.790	49.160	49.290	8.942	7,220,800
2014-06-30	49.520	49.740	49.080	49.490	8.979	4,199,600
2014-06-27	49.380	49.640	49.170	49.620	9.002	2,656,000
2014-06-26	49.150	49.380	48.870	49.360	8.955	3,174,000
2014-06-25	49.040	49.310	48.800	49.240	8.933	3,026,800
2014-06-24	49.700	50.130	49.040	49.160	8.919	4,440,000
2014-06-23	49.900	50.380	49.670	49.830	9.040	2,564,400
2014-06-20	49.810	50.250	49.530	49.930	9.058	7,617,200
2014-06-19	49.710	49.930	49.330	49.580	8.995	3,800,000
2014-06-18	49.610	49.800	49.150	49.760	9.028	3,639,600
2014-06-17	49.210	49.690	49.020	49.590	8.997	4,386,400
2014-06-16	49.370	49.720	49.000	49.430	8.968	4,074,800
2014-06-13	49.740	50.000	49.400	49.570	8.993	4,851,200
2014-06-12	50.370	50.370	49.220	49.630	9.004	7,155,600
2014-06-11	50.340	50.780	50.340	50.670	9.193	4,564,000
2014-06-10	50.420	50.630	50.230	50.630	9.185	3,185,600
2014-06-09	49.950	50.980	49.920	50.590	9.178	5,447,600
2014-06-06	49.930	50.200	49.630	49.950	9.062	4,084,000
2014-06-05	49.420	49.840	49.000	49.650	9.008	4,916,800
2014-06-04	49.250	50.020	49.030	49.400	8.962	6,691,200
2014-06-03	48.950	49.250	48.770	49.040	8.897	6,437,200
2014-06-02	48.840	49.420	48.760	49.100	8.908	6,792,000
2014-05-30	48.920	49.020	48.670	48.750	8.844	4,762,800

← NewerPage 52 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.