Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	45.190	45.440	44.770	45.210	7.760	7,444,800
2012-01-05	44.300	45.160	43.820	45.130	7.746	7,012,800
2012-01-04	43.710	44.410	43.250	44.360	7.614	9,142,800
2012-01-03	44.690	44.930	43.440	43.760	7.511	10,371,200
2011-12-30	44.230	44.310	43.590	43.610	7.485	4,307,200
2011-12-29	43.860	44.400	43.840	44.320	7.607	4,484,800
2011-12-28	43.980	44.280	43.490	43.750	7.509	6,428,400
2011-12-27	43.700	44.070	43.320	43.880	7.532	3,273,200
2011-12-23	42.910	43.690	42.850	43.690	7.499	3,122,800
2011-12-22	43.110	43.300	42.680	42.860	7.356	4,688,800
2011-12-21	43.250	43.450	42.740	43.120	7.401	7,145,600
2011-12-20	42.190	43.410	42.060	43.230	7.420	9,098,000
2011-12-19	42.110	42.260	41.340	41.500	7.123	5,481,600
2011-12-16	41.180	42.080	40.950	41.420	7.109	11,497,600
2011-12-15	40.680	40.990	40.290	40.760	6.996	5,937,600
2011-12-14	40.250	40.490	39.960	40.290	6.915	7,994,800
2011-12-13	41.340	41.530	40.160	40.370	6.929	7,931,600
2011-12-12	41.540	41.640	40.620	41.030	7.042	9,423,600
2011-12-09	41.470	42.270	41.310	42.050	7.217	7,604,400
2011-12-08	40.920	41.780	40.920	41.100	7.054	11,815,600
2011-12-07	41.840	42.000	41.360	41.600	7.140	11,372,800
2011-12-06	42.750	43.040	42.450	42.530	7.300	9,418,000
2011-12-05	42.350	42.650	42.100	42.550	7.303	13,347,600
2011-12-02	42.120	42.450	41.500	41.600	7.140	7,842,400
2011-12-01	41.800	42.340	41.420	41.770	7.169	5,643,600
2011-11-30	41.280	42.160	41.080	41.650	7.149	11,968,000
2011-11-29	39.900	40.450	39.650	40.150	6.891	8,261,600
2011-11-28	39.630	39.960	39.240	39.850	6.840	5,290,400
2011-11-25	38.350	38.950	38.230	38.420	6.594	2,170,000
2011-11-23	39.090	39.280	38.570	38.630	6.630	6,083,600
2011-11-22	39.530	39.820	39.130	39.390	6.761	6,342,400
2011-11-21	39.720	39.920	39.150	39.400	6.763	8,728,000
2011-11-18	39.950	40.230	39.770	40.040	6.872	7,407,200
2011-11-17	40.600	40.960	39.800	40.000	6.866	10,182,400
2011-11-16	40.970	41.540	40.710	40.790	7.001	9,721,600
2011-11-15	41.090	41.650	40.770	41.460	7.116	5,955,600
2011-11-14	40.970	41.500	40.780	41.230	7.077	5,833,600
2011-11-11	40.700	41.380	40.520	41.180	7.068	7,255,200
2011-11-10	39.910	40.500	39.680	40.160	6.893	6,352,400
2011-11-09	39.470	40.270	39.250	39.350	6.754	9,929,600
2011-11-08	40.170	40.670	39.700	40.600	6.969	8,350,400
2011-11-07	40.130	40.550	39.400	39.760	6.824	10,069,200
2011-11-04	39.820	40.480	39.470	40.270	6.912	9,159,200
2011-11-03	38.590	40.200	38.570	40.130	6.888	17,044,800
2011-11-02	37.620	38.470	37.470	38.260	6.567	10,728,800
2011-11-01	37.170	37.950	36.760	37.200	6.385	12,818,400
2011-10-31	38.040	39.110	37.890	38.090	6.538	12,927,600
2011-10-28	39.140	39.140	37.930	38.620	6.629	11,076,800
2011-10-27	36.780	38.970	36.780	38.340	6.581	20,577,200
2011-10-26	36.280	36.590	35.460	35.890	6.160	9,445,600
2011-10-25	36.070	36.290	35.580	35.870	6.157	9,384,800
2011-10-24	35.460	36.440	35.460	36.250	6.222	8,577,600
2011-10-21	35.030	35.660	34.840	35.510	6.071	9,976,800
2011-10-20	34.240	34.850	33.990	34.620	5.919	10,224,400
2011-10-19	34.140	34.840	33.970	34.090	5.828	9,815,600
2011-10-18	33.500	34.450	33.280	34.190	5.845	9,985,600
2011-10-17	33.300	33.700	33.140	33.380	5.707	8,689,600
2011-10-14	33.960	34.000	32.880	33.400	5.710	12,014,000
2011-10-13	34.380	34.450	32.260	33.700	5.761	17,548,000
2011-10-12	34.980	35.260	34.590	34.620	5.919	18,461,200

← NewerPage 63 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.