Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	48.510	48.880	48.330	48.850	8.862	3,717,600
2014-05-28	48.730	48.870	48.460	48.500	8.799	3,398,400
2014-05-27	48.540	48.740	48.390	48.720	8.839	3,968,800
2014-05-23	48.310	48.650	48.010	48.460	8.792	3,886,000
2014-05-22	48.120	48.700	47.860	48.120	8.730	4,355,200
2014-05-21	47.840	48.190	47.790	48.090	8.725	3,836,400
2014-05-20	48.420	48.470	47.470	47.800	8.672	5,121,600
2014-05-19	47.970	48.980	47.930	48.710	8.837	5,762,400
2014-05-16	48.200	48.340	47.360	48.230	8.750	5,878,800
2014-05-15	48.020	48.310	47.470	48.150	8.735	6,559,600
2014-05-14	48.110	48.660	47.990	48.130	8.732	4,983,200
2014-05-13	48.870	49.140	48.020	48.060	8.719	8,774,000
2014-05-12	48.360	49.380	48.350	49.190	8.924	5,244,400
2014-05-09	48.220	48.360	47.430	48.250	8.754	8,201,200
2014-05-08	48.610	48.960	48.040	48.250	8.754	5,380,800
2014-05-07	48.800	48.970	48.140	48.550	8.808	4,717,200
2014-05-06	48.680	48.830	48.350	48.580	8.813	5,987,600
2014-05-05	49.230	49.440	48.670	48.720	8.839	7,184,800
2014-05-02	49.680	49.950	49.350	49.440	8.969	6,455,600
2014-05-01	49.940	50.300	49.410	49.520	8.984	7,215,200
2014-04-30	49.370	50.170	49.060	50.080	9.086	7,268,800
2014-04-29	49.750	49.950	49.250	49.430	8.968	4,646,000
2014-04-28	49.460	49.800	48.700	49.440	8.969	8,318,800
2014-04-25	49.750	50.070	48.960	49.110	8.910	4,728,000
2014-04-24	50.230	50.350	49.650	49.950	9.062	4,695,600
2014-04-23	50.080	50.120	49.540	49.900	9.053	5,158,000
2014-04-22	49.970	50.720	49.800	50.530	9.122	7,207,600
2014-04-21	50.180	50.390	49.680	50.000	9.026	6,262,000
2014-04-17	50.060	50.510	50.020	50.120	9.048	9,705,200
2014-04-16	50.580	51.000	49.920	50.150	9.053	12,321,600
2014-04-15	50.390	50.500	49.440	50.080	9.041	10,262,400
2014-04-14	50.460	51.180	49.900	50.420	9.102	10,952,400
2014-04-11	52.160	52.210	48.630	49.860	9.001	27,155,600
2014-04-10	50.950	51.420	50.370	50.730	9.158	13,418,000
2014-04-09	51.110	52.030	50.620	50.940	9.196	12,961,600
2014-04-08	50.260	51.410	50.200	50.840	9.178	11,714,400
2014-04-07	50.870	51.100	50.060	50.340	9.088	8,017,600
2014-04-04	51.620	52.200	50.760	51.000	9.207	11,196,400
2014-04-03	50.580	51.930	50.480	51.200	9.243	10,792,400
2014-04-02	49.870	50.910	49.840	50.380	9.095	8,350,800
2014-04-01	49.640	50.430	49.280	49.850	8.999	11,375,200
2014-03-31	49.170	49.510	48.910	49.300	8.900	5,761,600
2014-03-28	48.580	49.480	48.260	48.980	8.842	5,878,800
2014-03-27	48.650	48.980	47.930	48.400	8.737	7,220,800
2014-03-26	49.410	49.690	48.510	48.640	8.781	12,958,400
2014-03-25	49.480	49.740	49.030	49.230	8.887	9,049,600
2014-03-24	49.550	49.760	49.010	49.130	8.869	8,009,200
2014-03-21	50.280	50.280	48.840	49.120	8.867	16,836,400
2014-03-20	49.670	49.880	49.230	49.710	8.974	4,442,800
2014-03-19	50.450	50.670	49.440	49.910	9.010	5,550,000
2014-03-18	49.840	50.810	49.580	50.430	9.104	8,661,600
2014-03-17	48.950	50.150	48.840	49.910	9.010	10,295,600
2014-03-14	48.170	48.690	48.120	48.520	8.759	8,117,600
2014-03-13	49.010	49.420	48.160	48.400	8.737	6,759,600
2014-03-12	48.500	48.900	48.080	48.880	8.824	4,412,000
2014-03-11	49.060	49.120	48.550	48.820	8.813	6,344,800
2014-03-10	49.090	49.410	48.600	49.100	8.864	5,069,600
2014-03-07	48.680	49.070	48.560	49.050	8.855	5,858,800
2014-03-06	48.750	48.980	48.360	48.560	8.766	5,970,800
2014-03-05	46.850	48.740	46.850	48.610	8.775	15,742,400

← NewerPage 53 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.