Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	44.630	45.050	44.180	45.020	7.950	7,034,000
2012-12-19	44.580	44.980	44.230	44.500	7.858	9,012,000
2012-12-18	43.800	44.650	43.380	44.630	7.881	10,429,600
2012-12-17	43.290	43.710	43.110	43.700	7.717	7,776,800
2012-12-14	42.750	43.200	42.740	43.120	7.614	6,726,400
2012-12-13	42.930	43.290	42.900	42.980	7.590	6,804,400
2012-12-12	43.120	43.270	42.910	43.010	7.595	8,952,800
2012-12-11	42.190	43.390	42.050	43.020	7.597	11,076,400
2012-12-10	42.050	42.420	41.880	42.050	7.425	5,954,800
2012-12-07	41.960	42.420	41.720	42.120	7.438	6,982,400
2012-12-06	42.110	42.140	41.350	41.760	7.374	9,527,600
2012-12-05	41.870	41.990	41.060	41.520	7.332	6,452,800
2012-12-04	42.150	42.500	41.730	42.210	7.365	7,432,000
2012-12-03	41.970	42.290	41.470	42.090	7.344	9,585,200
2012-11-30	42.300	42.570	41.760	41.810	7.295	23,511,200
2012-11-29	41.400	42.420	41.190	42.200	7.363	12,919,200
2012-11-28	40.630	41.090	40.280	41.020	7.158	8,043,600
2012-11-27	41.120	41.360	40.830	40.850	7.128	8,778,800
2012-11-26	41.070	41.390	40.370	41.190	7.187	8,290,000
2012-11-23	40.830	41.270	40.540	41.140	7.179	3,075,200
2012-11-21	41.080	41.420	40.670	40.770	7.114	7,471,600
2012-11-20	41.520	41.660	40.770	40.910	7.138	7,132,000
2012-11-19	41.000	41.560	40.980	41.470	7.236	7,682,800
2012-11-16	40.840	41.240	40.490	41.000	7.154	7,895,200
2012-11-15	40.020	41.000	40.000	40.950	7.145	11,050,800
2012-11-14	41.440	41.500	40.120	40.200	7.015	13,932,800
2012-11-13	41.540	41.990	41.290	41.390	7.222	8,047,200
2012-11-12	42.370	42.520	41.730	41.760	7.287	5,451,200
2012-11-09	42.860	43.040	42.220	42.310	7.383	8,610,400
2012-11-08	42.450	42.780	41.930	41.990	7.327	5,717,600
2012-11-07	42.880	43.140	42.100	42.630	7.439	10,408,400
2012-11-06	43.310	43.430	42.580	43.180	7.534	10,483,200
2012-11-05	42.740	43.340	42.280	43.190	7.536	12,986,000
2012-11-02	45.250	45.250	43.800	43.800	7.643	7,137,600
2012-11-01	44.940	45.130	44.710	45.060	7.863	7,431,200
2012-10-31	43.500	45.410	43.400	44.700	7.800	7,909,600
2012-10-26	43.050	43.440	42.840	43.240	7.545	4,612,000
2012-10-25	43.820	44.170	42.910	43.050	7.512	5,516,000
2012-10-24	44.250	44.630	43.680	43.720	7.592	4,189,600
2012-10-23	43.970	44.470	43.730	44.110	7.660	4,310,400
2012-10-22	43.780	44.830	43.620	44.400	7.710	5,330,400
2012-10-19	44.660	45.040	43.560	43.760	7.599	6,439,200
2012-10-18	45.320	45.380	44.740	44.740	7.769	7,430,800
2012-10-17	44.940	45.600	44.720	45.440	7.891	5,338,400
2012-10-16	45.000	45.620	44.670	44.920	7.800	10,758,000
2012-10-15	45.580	45.860	45.030	45.550	7.910	7,239,200
2012-10-12	45.840	46.050	44.840	45.320	7.870	10,986,800
2012-10-11	44.690	47.170	44.000	45.890	7.969	27,230,400
2012-10-10	42.960	43.450	42.240	42.320	7.349	10,324,800
2012-10-09	43.800	43.930	42.670	42.780	7.429	6,598,800
2012-10-08	44.130	44.190	43.700	43.960	7.634	3,445,600
2012-10-05	44.730	44.940	44.040	44.180	7.672	5,922,800
2012-10-04	44.620	45.280	44.370	44.500	7.728	4,575,600
2012-10-03	44.350	44.630	44.010	44.340	7.700	5,704,400
2012-10-02	44.850	45.220	44.000	44.300	7.693	7,116,000
2012-10-01	43.420	45.070	43.000	44.600	7.745	11,058,400
2012-09-28	42.690	43.090	42.280	42.990	7.465	6,282,400
2012-09-27	42.660	43.240	42.290	42.840	7.439	5,330,800
2012-09-26	43.350	43.710	42.480	42.580	7.394	6,280,000
2012-09-25	43.590	44.300	43.260	43.290	7.517	7,847,600

← NewerPage 59 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.