Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	53.730	54.270	52.890	53.370	9.194	16,761,600
2012-04-02	54.340	54.800	53.820	54.650	9.414	6,357,200
2012-03-30	54.710	54.720	53.910	54.100	9.320	5,864,400
2012-03-29	54.030	54.310	53.600	54.260	9.347	4,177,600
2012-03-28	54.540	54.650	53.600	54.190	9.335	5,838,800
2012-03-27	54.710	55.050	54.480	54.590	9.404	5,789,200
2012-03-26	54.070	54.720	54.070	54.570	9.401	7,690,400
2012-03-23	53.770	53.950	53.150	53.640	9.240	6,610,000
2012-03-22	53.710	53.980	53.240	53.710	9.252	7,922,000
2012-03-21	52.860	54.240	52.860	53.930	9.290	10,116,400
2012-03-20	51.840	53.010	51.380	52.860	9.106	8,154,800
2012-03-19	52.050	52.140	51.530	52.010	8.960	9,577,600
2012-03-16	52.420	52.750	52.140	52.220	8.996	12,724,000
2012-03-15	52.830	52.900	51.970	52.550	9.053	10,161,600
2012-03-14	53.430	53.600	52.520	52.830	9.101	7,123,200
2012-03-13	53.000	53.330	52.470	53.290	9.180	8,982,800
2012-03-12	52.990	53.100	52.750	52.830	9.101	4,972,400
2012-03-09	52.970	53.150	52.440	52.880	9.109	9,414,800
2012-03-08	53.210	53.340	52.650	52.780	9.092	10,602,400
2012-03-07	52.210	52.910	52.080	52.750	9.087	6,440,000
2012-03-06	52.980	53.090	51.810	52.170	8.987	12,512,000
2012-03-05	53.130	53.560	52.880	53.350	9.190	8,508,000
2012-03-02	52.910	53.150	52.630	53.100	9.147	5,746,800
2012-03-01	52.910	53.010	52.360	52.930	9.118	7,955,200
2012-02-29	52.410	52.820	52.170	52.680	9.075	6,674,000
2012-02-28	52.620	52.650	52.130	52.340	9.016	9,421,600
2012-02-27	51.930	52.790	51.900	52.430	9.032	9,740,000
2012-02-24	52.100	52.250	51.920	51.970	8.953	5,533,600
2012-02-23	51.090	51.970	51.090	51.930	8.946	6,456,400
2012-02-22	50.920	51.320	50.690	51.290	8.836	6,011,200
2012-02-21	50.850	51.060	50.350	50.850	8.760	5,428,800
2012-02-17	50.810	51.150	50.540	50.730	8.739	9,122,400
2012-02-16	50.630	51.370	50.600	50.820	8.755	6,301,200
2012-02-15	51.570	51.600	50.510	50.630	8.722	8,550,800
2012-02-14	50.530	51.580	50.500	51.240	8.827	13,514,800
2012-02-13	48.950	50.630	48.860	50.580	8.713	12,754,400
2012-02-10	47.920	48.470	47.590	48.420	8.341	7,031,200
2012-02-09	48.900	48.960	47.810	48.210	8.305	8,558,000
2012-02-08	48.130	48.870	47.870	48.830	8.412	10,261,200
2012-02-07	47.820	48.300	47.420	48.080	8.283	11,661,200
2012-02-06	48.240	48.560	47.840	48.060	8.279	5,790,400
2012-02-03	47.610	48.320	47.460	48.300	8.320	9,857,600
2012-02-02	47.160	47.390	46.850	46.970	8.091	5,862,400
2012-02-01	47.210	47.400	47.000	47.070	8.109	7,745,600
2012-01-31	46.890	47.070	46.480	46.680	8.041	7,821,600
2012-01-30	46.180	46.830	45.870	46.630	8.033	5,800,000
2012-01-27	46.660	46.960	46.360	46.690	8.014	6,156,800
2012-01-26	47.120	47.180	46.530	46.780	8.029	7,022,000
2012-01-25	46.740	46.870	46.020	46.740	8.022	9,826,000
2012-01-24	46.080	46.870	45.810	46.860	8.043	7,445,200
2012-01-23	45.870	46.990	45.810	46.070	7.907	11,950,800
2012-01-20	45.610	45.980	45.380	45.860	7.871	11,865,600
2012-01-19	45.800	45.990	45.390	45.740	7.851	14,096,000
2012-01-18	45.400	46.110	44.790	45.530	7.815	21,019,600
2012-01-17	47.250	47.590	46.540	46.790	8.031	14,370,000
2012-01-13	45.650	46.660	45.390	46.590	7.997	11,259,600
2012-01-12	45.400	46.090	45.280	45.860	7.871	12,678,400
2012-01-11	45.010	45.410	44.750	45.220	7.761	6,382,800
2012-01-10	45.510	45.810	44.430	45.010	7.725	10,679,600
2012-01-09	45.250	45.420	44.900	45.170	7.753	8,161,600

← NewerPage 62 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.