Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	38.190	38.670	37.610	38.630	6.678	8,252,800
2012-06-27	38.560	38.860	38.130	38.370	6.633	5,746,000
2012-06-26	38.810	39.040	38.160	38.560	6.666	6,730,400
2012-06-25	38.610	38.790	38.280	38.670	6.685	6,167,200
2012-06-22	39.170	39.190	38.580	38.920	6.729	7,690,800
2012-06-21	40.550	40.760	38.850	38.910	6.727	7,759,200
2012-06-20	40.550	40.710	39.930	40.370	6.979	5,550,800
2012-06-19	39.980	40.740	39.970	40.460	6.995	6,886,800
2012-06-18	39.220	39.750	39.000	39.690	6.862	7,857,600
2012-06-15	39.320	39.630	39.150	39.600	6.846	8,288,800
2012-06-14	38.960	39.340	38.590	39.030	6.748	8,122,000
2012-06-13	39.140	39.420	38.610	38.820	6.711	9,600,400
2012-06-12	38.910	39.440	38.700	39.350	6.803	10,046,000
2012-06-11	40.740	40.860	38.920	38.980	6.739	10,861,600
2012-06-08	39.560	40.410	39.340	40.270	6.962	9,210,400
2012-06-07	39.880	40.260	39.360	39.560	6.839	11,820,400
2012-06-06	39.220	39.530	38.560	39.510	6.831	18,517,200
2012-06-05	41.950	41.960	38.810	39.150	6.768	41,724,800
2012-06-04	43.260	43.660	42.710	43.380	7.500	8,870,000
2012-06-01	43.450	43.800	43.070	43.180	7.465	10,465,600
2012-05-31	44.390	44.500	43.620	44.230	7.647	9,908,000
2012-05-30	44.860	44.950	44.080	44.480	7.690	7,026,000
2012-05-29	45.040	45.710	44.770	45.430	7.854	7,169,200
2012-05-25	44.590	44.690	44.180	44.400	7.676	5,489,600
2012-05-24	44.340	44.480	43.750	44.360	7.669	7,904,400
2012-05-23	43.590	44.320	43.090	44.220	7.645	9,442,000
2012-05-22	43.500	44.470	43.130	44.040	7.614	9,932,000
2012-05-21	42.000	43.250	41.890	43.150	7.460	14,592,800
2012-05-18	42.640	42.830	41.720	41.860	7.237	10,050,800
2012-05-17	43.950	44.000	42.280	42.330	7.318	16,604,800
2012-05-16	43.680	44.180	43.470	43.900	7.590	11,019,600
2012-05-15	43.260	44.170	43.250	43.380	7.500	11,798,000
2012-05-14	43.260	43.760	42.940	43.430	7.508	11,602,400
2012-05-11	43.800	44.450	43.310	43.820	7.576	9,440,800
2012-05-10	43.440	44.300	43.440	44.140	7.631	16,800,000
2012-05-09	43.380	43.520	42.940	43.140	7.458	14,172,400
2012-05-08	43.430	44.070	42.630	43.840	7.579	17,877,600
2012-05-07	43.990	44.350	43.710	43.830	7.577	13,416,800
2012-05-04	45.290	45.620	44.110	44.290	7.657	14,888,000
2012-05-03	47.650	47.890	45.780	45.790	7.916	10,741,600
2012-05-02	46.580	47.550	46.410	47.480	8.208	10,156,000
2012-05-01	46.710	47.550	46.360	47.010	8.127	14,598,800
2012-04-30	47.420	47.650	46.720	46.820	8.094	6,309,600
2012-04-27	47.420	48.130	47.290	47.690	8.215	5,636,000
2012-04-26	47.120	47.400	46.630	47.210	8.133	7,185,200
2012-04-25	46.590	47.240	46.380	47.170	8.126	12,266,800
2012-04-24	46.310	46.580	45.610	46.290	7.974	15,665,600
2012-04-23	47.760	47.760	46.230	46.370	7.988	12,278,000
2012-04-20	47.890	48.420	47.580	48.210	8.305	9,091,600
2012-04-19	48.370	48.490	47.280	47.500	8.183	9,391,200
2012-04-18	48.550	48.790	48.250	48.490	8.353	7,397,600
2012-04-17	48.600	49.170	48.130	49.010	8.443	12,097,200
2012-04-16	48.910	49.120	48.200	48.250	8.312	10,768,000
2012-04-13	48.650	49.490	48.020	48.790	8.405	11,644,800
2012-04-12	48.500	49.470	47.730	48.870	8.419	24,550,800
2012-04-11	49.550	50.070	49.190	49.630	8.550	17,469,200
2012-04-10	51.500	51.500	48.830	48.900	8.424	25,137,600
2012-04-09	52.540	52.580	51.510	51.580	8.885	11,217,600
2012-04-05	52.790	53.410	52.720	52.970	9.125	7,106,000
2012-04-04	53.210	53.320	52.640	52.940	9.120	12,445,200

← NewerPage 61 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.