Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	47.620	47.640	46.050	46.750	8.392	10,677,600
2013-12-03	47.190	47.710	46.750	47.320	8.494	11,690,400
2013-12-02	46.710	47.570	46.110	47.110	8.457	8,698,800
2013-11-29	46.540	46.680	46.230	46.530	8.353	3,462,400
2013-11-27	46.540	46.830	46.100	46.420	8.333	6,772,000
2013-11-26	46.860	47.000	46.430	46.580	8.361	5,660,000
2013-11-25	47.460	47.530	46.450	46.750	8.392	5,227,600
2013-11-22	47.290	47.600	47.050	47.360	8.501	4,829,200
2013-11-21	46.530	47.230	46.050	47.110	8.457	6,337,200
2013-11-20	46.530	46.770	46.020	46.140	8.282	6,437,200
2013-11-19	46.960	47.070	46.270	46.450	8.338	7,277,600
2013-11-18	47.230	47.240	46.870	46.890	8.417	5,611,200
2013-11-15	46.850	47.300	46.390	46.960	8.430	6,500,400
2013-11-14	46.590	46.760	46.120	46.600	8.365	6,316,000
2013-11-13	46.520	46.690	45.860	46.490	8.345	10,803,600
2013-11-12	46.630	47.250	46.630	47.000	8.437	5,999,200
2013-11-11	47.220	47.250	46.710	46.830	8.406	6,384,800
2013-11-08	46.610	47.180	46.310	47.130	8.460	6,568,800
2013-11-07	48.390	48.500	46.430	46.490	8.345	11,874,400
2013-11-06	49.500	49.500	48.080	48.270	8.665	12,104,000
2013-11-05	49.840	50.000	48.740	49.150	8.823	18,476,800
2013-11-04	49.680	51.960	49.660	51.890	9.315	11,288,000
2013-11-01	49.820	50.610	48.810	49.390	8.866	10,906,800
2013-10-31	50.560	50.710	49.710	49.830	8.945	7,488,400
2013-10-30	50.900	51.490	50.270	50.490	9.063	6,457,600
2013-10-29	50.480	50.900	50.450	50.880	9.133	3,644,400
2013-10-28	50.540	50.830	50.260	50.500	9.065	5,582,000
2013-10-25	49.380	50.630	48.910	50.630	9.088	6,134,800
2013-10-24	48.860	49.530	48.860	49.240	8.839	3,105,600
2013-10-23	49.250	49.310	48.760	48.880	8.774	5,785,600
2013-10-22	49.400	49.980	49.150	49.900	8.913	6,919,200
2013-10-21	48.670	49.230	48.670	49.120	8.773	5,550,000
2013-10-18	48.760	49.280	48.760	49.200	8.788	6,836,800
2013-10-17	48.210	48.910	47.840	48.900	8.734	5,975,600
2013-10-16	48.130	48.940	47.680	48.730	8.704	8,976,800
2013-10-15	47.830	48.210	47.480	47.930	8.561	7,121,200
2013-10-14	47.220	48.310	47.060	48.100	8.591	7,066,800
2013-10-11	47.910	48.080	47.060	47.310	8.450	10,373,600
2013-10-10	46.990	48.220	46.870	47.920	8.559	16,564,000
2013-10-09	48.130	48.520	45.850	46.850	8.368	26,611,600
2013-10-08	50.410	50.810	49.820	49.980	8.927	8,942,000
2013-10-07	50.590	50.840	50.410	50.450	9.011	6,090,000
2013-10-04	50.840	51.540	50.720	51.260	9.155	5,926,800
2013-10-03	51.190	51.340	50.550	50.990	9.107	4,827,600
2013-10-02	50.920	51.600	50.720	51.510	9.200	8,119,600
2013-10-01	50.120	51.500	49.900	51.360	9.173	10,300,000
2013-09-30	49.610	50.630	49.480	50.270	8.979	6,142,800
2013-09-27	49.750	50.080	49.650	50.000	8.930	4,906,000
2013-09-26	49.820	50.640	49.640	49.870	8.907	3,710,000
2013-09-25	50.050	50.120	49.420	49.600	8.859	7,178,800
2013-09-24	49.900	50.230	49.840	49.930	8.918	5,078,400
2013-09-23	50.080	50.300	49.570	49.790	8.893	5,042,400
2013-09-20	51.140	51.340	50.130	50.160	8.959	9,770,800
2013-09-19	51.100	51.480	50.900	50.980	9.105	3,487,600
2013-09-18	50.260	51.230	50.060	50.850	9.082	5,206,000
2013-09-17	50.110	50.380	49.890	50.240	8.973	4,927,600
2013-09-16	50.680	50.700	50.150	50.280	8.980	3,094,800
2013-09-13	50.330	50.370	49.540	50.080	8.945	3,267,600
2013-09-12	50.230	50.470	50.030	50.150	8.957	3,362,800
2013-09-11	50.270	50.770	50.190	50.250	8.975	6,414,800

← NewerPage 55 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.