Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	51.050	51.540	50.930	51.470	9.107	3,737,600
2013-03-19	50.680	51.170	49.940	50.710	8.973	3,852,800
2013-03-18	50.500	50.920	50.160	50.470	8.930	3,704,800
2013-03-15	50.680	51.220	50.680	50.800	8.989	7,804,800
2013-03-14	51.180	51.180	50.710	50.950	9.015	3,444,000
2013-03-13	50.860	51.250	50.580	51.020	9.027	3,366,400
2013-03-12	51.200	51.420	49.730	50.860	8.999	4,598,400
2013-03-11	51.390	51.690	51.150	51.320	9.081	3,596,800
2013-03-08	51.360	51.670	50.980	51.540	9.119	4,780,400
2013-03-07	51.430	51.500	51.070	51.100	9.042	4,737,200
2013-03-06	51.560	51.960	51.290	51.340	9.084	7,137,200
2013-03-05	51.960	52.350	51.460	51.570	9.125	7,874,800
2013-03-04	51.530	51.820	50.880	51.800	9.165	5,863,200
2013-03-01	51.570	52.140	50.840	51.740	9.155	6,901,200
2013-02-28	52.270	52.270	51.370	51.630	9.135	5,387,200
2013-02-27	50.950	52.630	50.730	52.290	9.252	4,259,200
2013-02-26	50.910	51.540	50.640	50.880	9.003	4,385,200
2013-02-25	51.890	52.090	50.880	50.900	9.006	5,333,200
2013-02-22	51.230	51.690	51.100	51.470	9.107	4,820,400
2013-02-21	52.050	52.150	50.830	50.890	9.004	7,643,200
2013-02-20	53.200	53.380	52.160	52.190	9.234	5,955,200
2013-02-19	52.930	53.250	52.590	53.180	9.410	5,911,200
2013-02-15	52.560	53.350	52.550	52.760	9.335	9,654,000
2013-02-14	52.020	52.710	51.830	52.490	9.288	6,934,000
2013-02-13	51.350	52.080	51.210	52.010	9.203	5,298,800
2013-02-12	50.770	51.410	50.750	51.000	9.024	5,684,000
2013-02-11	50.700	51.000	50.490	50.740	8.978	4,011,200
2013-02-08	50.050	50.900	49.880	50.690	8.969	5,672,000
2013-02-07	50.010	50.230	49.550	49.820	8.815	4,586,800
2013-02-06	49.760	50.240	49.720	50.000	8.847	5,314,000
2013-02-05	49.890	50.410	49.390	50.130	8.870	9,783,200
2013-02-04	50.540	50.600	49.510	49.630	8.782	6,398,400
2013-02-01	49.900	50.750	49.740	50.660	8.964	7,115,200
2013-01-31	49.370	50.000	48.800	49.680	8.790	13,452,800
2013-01-30	49.580	49.740	49.050	49.410	8.743	7,176,800
2013-01-29	48.920	49.590	48.770	49.510	8.743	5,843,600
2013-01-28	49.070	49.210	48.730	49.110	8.672	5,143,200
2013-01-25	48.590	48.990	48.310	48.960	8.645	6,119,200
2013-01-24	47.750	49.020	47.560	48.560	8.575	5,728,400
2013-01-23	47.800	47.970	47.310	47.620	8.409	7,841,600
2013-01-22	48.340	48.430	47.620	47.860	8.451	9,709,200
2013-01-18	46.650	48.620	46.480	48.600	8.582	15,574,400
2013-01-17	48.250	48.770	45.710	46.910	8.283	20,772,800
2013-01-16	46.960	47.230	46.630	47.000	8.299	7,428,400
2013-01-15	46.190	47.320	46.190	47.040	8.306	8,688,800
2013-01-14	46.660	46.900	46.350	46.470	8.206	5,067,600
2013-01-11	46.690	46.900	46.320	46.500	8.211	7,752,800
2013-01-10	46.990	47.000	46.300	46.500	8.211	10,419,600
2013-01-09	47.590	47.890	47.450	47.550	8.396	7,414,800
2013-01-08	47.840	47.860	47.130	47.560	8.398	5,370,400
2013-01-07	47.730	47.860	47.540	47.820	8.444	4,971,600
2013-01-04	48.210	48.210	47.680	48.040	8.483	6,827,200
2013-01-03	47.980	48.710	47.750	47.980	8.472	6,126,400
2013-01-02	47.710	48.200	47.260	47.830	8.446	9,993,200
2012-12-31	46.030	46.730	45.770	46.650	8.238	7,468,400
2012-12-28	46.090	47.040	46.090	46.180	8.155	7,446,400
2012-12-27	45.870	46.470	45.860	46.320	8.179	7,509,200
2012-12-26	46.320	46.360	45.890	45.980	8.119	6,258,400
2012-12-24	45.850	46.360	45.850	46.360	8.186	3,890,400
2012-12-21	44.460	46.200	43.420	46.080	8.137	20,292,400

← NewerPage 58 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.