Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	43.520	43.790	43.150	43.530	7.559	6,768,400
2012-09-21	43.980	44.460	43.380	43.640	7.578	26,971,200
2012-09-20	43.640	44.110	43.190	43.910	7.625	5,918,000
2012-09-19	43.460	44.040	43.020	43.720	7.592	7,289,200
2012-09-18	43.890	44.040	43.210	43.320	7.523	5,407,200
2012-09-17	44.080	44.400	43.650	43.980	7.637	6,848,800
2012-09-14	42.800	44.290	42.670	44.260	7.686	11,309,200
2012-09-13	42.390	43.360	41.810	42.870	7.444	9,633,600
2012-09-12	42.540	43.060	42.520	42.680	7.411	5,012,000
2012-09-11	42.150	42.730	42.090	42.530	7.385	5,994,400
2012-09-10	42.130	42.820	41.840	42.250	7.337	6,601,600
2012-09-07	42.370	42.430	41.750	42.130	7.316	7,114,000
2012-09-06	42.320	42.590	41.750	42.180	7.325	13,427,600
2012-09-05	42.710	43.160	41.540	42.240	7.335	9,162,000
2012-09-04	42.860	43.820	42.780	43.370	7.531	7,294,400
2012-08-31	43.300	43.650	42.870	43.090	7.483	4,756,400
2012-08-30	43.550	43.580	42.960	43.070	7.479	4,526,800
2012-08-29	44.150	44.400	43.630	43.920	7.627	5,473,600
2012-08-28	44.320	44.770	43.900	44.180	7.672	6,950,000
2012-08-27	44.820	44.990	44.160	44.390	7.708	6,914,800
2012-08-24	43.660	45.050	43.490	44.710	7.764	9,228,800
2012-08-23	43.650	43.870	43.130	43.760	7.599	4,244,000
2012-08-22	43.630	44.110	43.520	43.730	7.594	3,896,800
2012-08-21	43.690	43.990	43.430	43.630	7.576	3,825,600
2012-08-20	44.380	44.390	43.520	43.670	7.583	4,407,600
2012-08-17	43.550	44.430	42.880	44.310	7.695	7,101,600
2012-08-16	42.950	43.550	42.440	43.370	7.531	7,875,600
2012-08-15	42.140	43.110	42.140	42.950	7.458	5,532,400
2012-08-14	42.480	42.550	42.140	42.280	7.342	3,416,400
2012-08-13	41.940	42.220	41.570	42.200	7.328	4,461,600
2012-08-10	42.340	42.450	41.640	42.080	7.307	5,594,000
2012-08-09	42.950	42.950	42.450	42.810	7.434	4,135,600
2012-08-08	43.380	43.480	42.650	42.880	7.446	4,034,000
2012-08-07	43.000	43.760	42.970	43.540	7.561	4,875,600
2012-08-06	43.030	43.190	42.580	42.720	7.418	5,151,200
2012-08-03	43.090	43.310	42.660	43.090	7.483	7,774,400
2012-08-02	41.710	42.870	41.480	42.470	7.375	8,629,600
2012-08-01	43.440	43.620	42.060	42.220	7.332	7,294,400
2012-07-31	43.790	43.960	43.070	43.120	7.488	6,985,600
2012-07-30	44.230	44.530	43.720	43.810	7.608	6,068,800
2012-07-27	43.910	44.610	43.610	44.210	7.677	6,331,200
2012-07-26	43.670	44.340	43.110	43.470	7.549	6,208,000
2012-07-25	43.050	43.320	42.540	42.810	7.434	7,465,600
2012-07-24	44.160	44.170	42.340	42.840	7.406	10,514,400
2012-07-23	43.190	44.200	42.760	44.070	7.619	6,067,600
2012-07-20	45.100	45.130	43.930	43.960	7.600	8,372,800
2012-07-19	44.920	45.440	44.460	45.300	7.832	6,307,200
2012-07-18	43.210	44.980	43.000	44.880	7.759	9,712,400
2012-07-17	43.170	43.680	42.680	43.330	7.491	5,068,800
2012-07-16	43.240	43.670	42.480	42.990	7.432	10,542,000
2012-07-13	42.410	43.560	42.360	43.260	7.479	9,661,200
2012-07-12	39.770	42.700	39.750	42.310	7.315	19,960,000
2012-07-11	39.790	40.050	39.170	39.810	6.882	9,494,000
2012-07-10	40.760	41.060	39.560	39.810	6.882	8,287,600
2012-07-09	40.680	40.830	40.130	40.570	7.014	6,550,400
2012-07-06	41.170	41.420	40.460	40.680	7.033	6,244,800
2012-07-05	40.550	41.540	40.480	41.290	7.138	7,589,600
2012-07-03	39.030	40.810	38.830	40.800	7.054	6,251,200
2012-07-02	40.350	40.350	38.720	39.030	6.748	10,436,000
2012-06-29	39.260	40.310	39.180	40.310	6.969	7,640,000

← NewerPage 60 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.