Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	48.450	48.890	47.600	47.690	8.472	4,662,800
2013-06-13	47.780	48.710	47.600	48.560	8.627	3,384,400
2013-06-12	48.840	48.930	47.700	47.710	8.476	4,408,000
2013-06-11	47.840	48.850	47.710	48.480	8.613	5,648,400
2013-06-10	48.360	48.910	47.930	48.520	8.620	6,330,000
2013-06-07	48.210	48.680	48.000	48.410	8.600	6,349,600
2013-06-06	47.700	48.280	47.050	47.630	8.462	10,935,200
2013-06-05	50.320	50.410	47.600	47.700	8.474	15,937,200
2013-06-04	51.910	52.090	50.630	50.920	9.046	6,151,200
2013-06-03	52.460	52.480	51.110	51.980	9.234	6,767,200
2013-05-31	51.490	53.120	51.410	52.180	9.270	7,487,200
2013-05-30	52.110	52.190	51.630	51.700	9.185	3,870,000
2013-05-29	51.850	52.130	51.220	51.910	9.222	3,616,800
2013-05-28	52.500	52.560	51.650	52.100	9.256	5,147,200
2013-05-24	51.130	52.150	50.690	51.910	9.222	6,321,200
2013-05-23	51.000	52.340	50.560	51.870	9.215	7,914,000
2013-05-22	51.490	52.270	50.780	51.100	9.078	7,468,400
2013-05-21	50.890	51.880	50.760	51.740	9.192	5,976,000
2013-05-20	51.090	51.140	50.610	50.800	9.025	4,853,200
2013-05-17	51.020	51.330	50.610	51.110	9.080	7,364,800
2013-05-16	51.690	51.930	50.700	50.850	9.034	5,159,600
2013-05-15	51.670	52.090	51.540	52.000	9.238	5,859,200
2013-05-14	50.980	52.120	50.830	51.870	9.215	7,798,400
2013-05-13	50.550	51.670	50.550	50.940	9.050	8,122,400
2013-05-10	48.870	50.940	48.710	50.780	9.021	9,213,200
2013-05-09	48.210	49.020	48.160	48.720	8.655	4,701,200
2013-05-08	48.500	48.820	48.040	48.440	8.605	5,345,200
2013-05-07	48.090	48.980	48.040	48.640	8.641	5,603,200
2013-05-06	47.960	48.200	47.740	47.860	8.502	4,783,200
2013-05-03	48.490	48.500	47.800	47.860	8.502	7,627,600
2013-05-02	47.950	48.240	47.720	47.950	8.518	7,462,000
2013-05-01	48.940	49.170	47.720	47.910	8.511	7,652,400
2013-04-30	49.620	50.000	48.420	49.050	8.714	9,262,000
2013-04-29	49.460	50.210	49.090	49.920	8.833	4,489,600
2013-04-26	49.460	49.780	49.120	49.470	8.753	4,818,800
2013-04-25	49.600	49.880	49.230	49.340	8.730	5,574,400
2013-04-24	49.430	49.930	49.160	49.490	8.757	3,849,200
2013-04-23	48.750	49.250	48.450	49.150	8.697	4,550,000
2013-04-22	48.290	48.740	47.700	48.610	8.601	4,042,400
2013-04-19	47.050	48.440	47.010	48.140	8.518	6,665,200
2013-04-18	47.890	48.250	47.080	47.260	8.362	8,225,600
2013-04-17	49.010	49.010	47.680	47.920	8.479	7,631,600
2013-04-16	48.540	49.510	48.500	49.250	8.714	8,944,400
2013-04-15	49.350	49.380	47.930	48.070	8.505	8,522,800
2013-04-12	48.910	49.610	48.220	49.490	8.757	12,432,400
2013-04-11	49.230	49.810	48.780	48.800	8.635	9,658,400
2013-04-10	48.920	50.320	48.100	49.120	8.691	19,567,200
2013-04-09	50.110	51.070	49.760	50.880	9.003	8,012,400
2013-04-08	49.400	50.290	49.130	50.290	8.898	5,803,600
2013-04-05	48.590	49.250	48.330	49.190	8.704	3,637,200
2013-04-04	48.680	49.420	48.460	49.350	8.732	3,708,800
2013-04-03	49.720	49.850	48.460	48.520	8.585	6,899,600
2013-04-02	49.950	50.160	49.550	49.760	8.805	3,992,800
2013-04-01	51.540	51.540	49.540	49.780	8.808	6,216,000
2013-03-28	50.610	51.410	50.460	51.330	9.082	5,780,800
2013-03-27	50.220	50.700	49.800	50.540	8.943	3,679,200
2013-03-26	50.490	50.620	50.060	50.480	8.932	3,534,000
2013-03-25	51.570	51.700	50.280	50.370	8.912	4,782,800
2013-03-22	50.510	51.570	50.510	51.510	9.114	4,189,200
2013-03-21	51.050	51.420	50.420	50.490	8.934	4,518,000

← NewerPage 57 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.