Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	47.100	47.150	46.650	46.850	8.458	5,760,400
2014-03-03	47.050	47.340	45.800	46.520	8.398	16,284,000
2014-02-28	47.670	47.670	46.750	47.190	8.519	9,870,000
2014-02-27	46.400	47.610	46.220	47.570	8.588	11,852,000
2014-02-26	46.090	46.700	46.090	46.350	8.367	5,282,400
2014-02-25	46.000	46.240	45.880	46.060	8.315	6,868,000
2014-02-24	45.800	46.240	45.700	46.000	8.304	5,062,800
2014-02-21	45.650	45.840	45.290	45.610	8.234	6,668,800
2014-02-20	45.060	45.570	44.950	45.530	8.219	4,838,400
2014-02-19	44.960	45.420	44.790	45.100	8.142	4,976,400
2014-02-18	45.000	45.330	44.860	45.180	8.156	6,175,200
2014-02-14	44.430	45.040	44.370	44.980	8.120	6,139,600
2014-02-13	44.590	45.200	44.450	44.670	8.064	8,072,400
2014-02-12	44.870	45.270	44.670	44.860	8.098	7,448,000
2014-02-11	44.150	44.940	44.090	44.830	8.093	10,515,600
2014-02-10	44.310	44.670	43.310	44.150	7.970	8,819,600
2014-02-07	44.470	44.700	43.710	44.230	7.985	13,744,000
2014-02-06	44.220	44.660	44.070	44.350	8.006	9,866,800
2014-02-05	44.400	45.460	44.200	44.270	7.992	21,760,000
2014-02-04	42.920	44.070	42.760	43.910	7.927	13,885,600
2014-02-03	43.760	44.740	42.480	42.700	7.708	17,833,200
2014-01-31	43.860	44.210	43.510	43.930	7.930	9,176,800
2014-01-30	44.560	44.580	44.080	44.260	7.990	8,684,800
2014-01-29	44.150	44.490	43.750	44.180	7.976	12,122,400
2014-01-28	44.720	44.950	44.150	44.410	7.972	13,308,400
2014-01-27	45.360	45.400	44.130	44.560	7.999	11,532,000
2014-01-24	47.320	47.320	45.010	45.090	8.094	20,588,000
2014-01-23	47.670	47.860	47.070	47.540	8.534	12,572,000
2014-01-22	47.770	47.960	47.470	47.860	8.591	7,423,200
2014-01-21	47.800	48.110	47.140	47.460	8.519	10,182,400
2014-01-17	46.470	47.750	46.250	47.610	8.546	12,095,600
2014-01-16	46.000	46.780	45.850	46.670	8.378	15,752,000
2014-01-15	46.050	46.770	44.420	46.060	8.268	45,386,400
2014-01-14	48.350	48.410	47.160	48.210	8.654	10,360,000
2014-01-13	47.420	48.440	47.130	47.430	8.514	9,285,600
2014-01-10	46.770	48.080	46.520	47.700	8.563	10,298,800
2014-01-09	46.000	46.780	45.810	46.590	8.363	6,746,800
2014-01-08	45.950	46.170	45.430	45.880	8.236	7,580,000
2014-01-07	45.900	46.120	45.720	45.880	8.236	7,385,200
2014-01-06	46.680	46.870	45.570	45.680	8.200	7,435,600
2014-01-03	46.640	47.040	46.190	46.490	8.345	6,288,400
2014-01-02	47.510	47.610	46.450	46.700	8.383	6,130,400
2013-12-31	47.760	47.980	47.260	47.510	8.528	5,272,800
2013-12-30	47.500	48.230	47.310	47.660	8.555	4,782,000
2013-12-27	47.250	47.500	47.000	47.390	8.507	3,203,200
2013-12-26	46.630	47.380	46.410	47.130	8.460	6,330,000
2013-12-24	45.920	46.420	45.770	46.300	8.311	2,281,200
2013-12-23	45.610	46.290	45.400	46.140	8.282	10,750,000
2013-12-20	45.600	45.990	44.010	45.620	8.189	34,886,400
2013-12-19	48.100	48.100	47.410	48.010	8.618	5,096,000
2013-12-18	47.000	48.020	46.580	48.020	8.620	7,452,000
2013-12-17	46.920	47.260	46.830	47.100	8.455	6,899,200
2013-12-16	46.320	47.060	46.320	47.010	8.439	5,364,800
2013-12-13	46.690	46.730	45.780	46.240	8.300	8,475,200
2013-12-12	46.920	47.180	46.160	46.410	8.331	8,116,800
2013-12-11	47.740	47.990	46.990	47.050	8.446	6,608,800
2013-12-10	47.490	48.130	47.260	47.790	8.579	5,294,000
2013-12-09	47.620	48.120	47.350	47.500	8.527	5,536,800
2013-12-06	47.180	47.700	46.950	47.450	8.518	6,318,400
2013-12-05	46.820	46.950	46.220	46.570	8.360	4,588,000

← NewerPage 54 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.