Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.180	50.300	49.120	50.260	8.977	7,955,600
2013-09-09	47.850	49.180	47.850	49.070	8.764	6,920,000
2013-09-06	48.710	48.920	47.730	47.890	8.554	8,265,600
2013-09-05	46.930	48.990	46.930	48.600	8.680	17,769,200
2013-09-04	45.150	45.940	44.920	45.840	8.187	8,570,400
2013-09-03	44.610	45.450	44.360	45.000	8.037	7,304,800
2013-08-30	44.680	44.750	43.880	43.990	7.857	3,942,800
2013-08-29	43.970	44.880	43.840	44.460	7.941	3,225,600
2013-08-28	44.210	44.440	43.840	44.040	7.866	3,541,200
2013-08-27	44.340	44.530	43.750	44.020	7.862	6,551,200
2013-08-26	45.000	45.170	44.750	44.890	8.018	5,283,200
2013-08-23	45.190	45.280	44.610	45.170	8.068	5,087,200
2013-08-22	44.660	45.490	44.610	45.240	8.080	3,934,400
2013-08-21	44.630	44.970	44.460	44.600	7.966	7,093,200
2013-08-20	44.270	45.000	43.970	44.820	8.005	9,513,600
2013-08-19	44.570	44.800	44.160	44.180	7.891	4,959,200
2013-08-16	45.140	45.400	44.330	44.800	8.002	5,788,800
2013-08-15	46.040	46.180	45.050	45.200	8.073	5,222,400
2013-08-14	47.040	47.130	46.400	46.430	8.293	3,866,400
2013-08-13	47.030	47.390	46.330	46.930	8.382	5,351,200
2013-08-12	47.240	47.550	46.700	46.780	8.355	4,844,800
2013-08-09	47.560	47.830	47.250	47.530	8.489	3,988,800
2013-08-08	48.050	48.180	47.450	47.520	8.487	5,071,600
2013-08-07	48.850	48.980	47.690	47.750	8.529	5,312,800
2013-08-06	49.030	49.240	48.640	49.030	8.757	4,888,800
2013-08-05	48.830	49.620	48.370	49.280	8.802	8,757,600
2013-08-02	49.990	50.260	49.470	50.240	8.973	6,375,600
2013-08-01	49.450	50.160	48.980	50.120	8.952	8,988,000
2013-07-31	48.370	49.340	48.370	49.030	8.757	9,910,800
2013-07-30	47.160	48.640	46.990	48.340	8.634	9,130,400
2013-07-29	46.450	47.430	46.450	47.070	8.407	6,140,000
2013-07-26	46.100	46.690	45.960	46.680	8.337	4,310,400
2013-07-25	45.300	46.270	45.270	46.250	8.261	5,035,200
2013-07-24	46.720	46.720	45.170	45.450	8.118	8,586,800
2013-07-23	47.190	47.190	46.430	46.640	8.286	5,627,600
2013-07-22	47.070	47.140	46.670	46.900	8.332	5,444,000
2013-07-19	47.310	47.310	46.580	46.810	8.316	4,998,800
2013-07-18	47.040	47.590	46.880	47.180	8.382	4,998,800
2013-07-17	47.120	47.280	46.700	47.000	8.350	4,235,600
2013-07-16	46.960	47.170	46.590	47.080	8.364	4,625,600
2013-07-15	47.010	47.230	46.700	46.980	8.346	4,915,200
2013-07-12	46.550	47.180	46.140	47.130	8.373	6,970,800
2013-07-11	46.130	46.750	45.480	46.560	8.271	17,879,200
2013-07-10	46.680	46.830	44.900	45.770	8.131	20,679,200
2013-07-09	46.530	47.440	46.120	47.100	8.367	7,812,800
2013-07-08	46.110	46.410	45.780	45.970	8.167	6,036,400
2013-07-05	45.880	46.040	45.170	45.810	8.138	4,276,000
2013-07-03	45.530	45.780	45.130	45.290	8.046	4,674,400
2013-07-02	46.020	46.400	45.610	45.820	8.140	4,212,800
2013-07-01	46.000	46.610	45.700	45.840	8.144	6,967,600
2013-06-28	46.490	46.720	45.560	45.790	8.135	12,718,400
2013-06-27	46.490	47.000	46.060	46.900	8.332	5,884,400
2013-06-26	46.010	46.420	45.590	46.100	8.190	5,269,600
2013-06-25	45.730	45.880	45.280	45.490	8.081	8,055,200
2013-06-24	44.900	45.720	44.390	45.180	8.026	7,247,600
2013-06-21	45.030	45.400	44.730	45.070	8.007	11,587,200
2013-06-20	45.750	46.050	44.800	44.950	7.985	8,932,000
2013-06-19	46.880	47.460	46.320	46.320	8.229	6,464,800
2013-06-18	47.270	47.390	46.750	46.900	8.332	10,139,200
2013-06-17	47.900	48.270	47.020	47.200	8.385	7,282,000

← NewerPage 56 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.