Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.770	35.070	34.510	34.760	5.943	9,172,400
2011-10-10	34.280	34.880	34.140	34.800	5.949	8,805,200
2011-10-07	34.040	34.200	33.490	33.550	5.736	14,149,200
2011-10-06	33.640	34.190	33.150	34.110	5.832	15,225,600
2011-10-05	33.450	34.230	32.980	34.120	5.833	10,101,600
2011-10-04	31.870	33.520	31.240	33.450	5.719	16,419,600
2011-10-03	32.900	33.430	32.210	32.230	5.510	16,668,000
2011-09-30	33.830	34.120	33.280	33.280	5.690	11,914,000
2011-09-29	34.960	35.200	33.380	34.180	5.843	10,914,000
2011-09-28	35.390	35.640	34.200	34.230	5.852	10,226,400
2011-09-27	35.700	35.960	34.950	35.170	6.013	15,026,400
2011-09-26	34.820	34.930	33.900	34.930	5.972	10,398,800
2011-09-23	34.260	34.860	34.140	34.450	5.890	9,814,800
2011-09-22	34.970	35.490	34.060	34.480	5.895	18,708,000
2011-09-21	36.620	37.000	35.840	35.860	6.131	11,420,800
2011-09-20	36.640	37.780	36.310	36.620	6.261	14,633,200
2011-09-19	35.910	36.800	35.470	36.490	6.238	12,070,400
2011-09-16	36.040	36.710	35.680	36.310	6.208	17,418,000
2011-09-15	35.700	35.940	35.130	35.900	6.138	13,048,800
2011-09-14	34.490	35.590	34.000	35.180	6.014	20,400,800
2011-09-13	32.920	34.420	32.550	34.350	5.873	16,195,200
2011-09-12	31.760	32.850	31.760	32.800	5.608	9,673,600
2011-09-09	32.270	32.640	31.880	32.310	5.524	10,996,000
2011-09-08	32.950	33.190	32.480	32.660	5.584	5,984,400
2011-09-07	32.670	33.090	32.190	33.060	5.652	10,148,000
2011-09-06	31.100	32.300	30.660	32.220	5.508	9,978,000
2011-09-02	32.180	32.600	31.890	32.060	5.481	6,386,000
2011-09-01	33.500	33.950	32.900	32.960	5.635	8,954,800
2011-08-31	33.650	34.330	33.060	33.470	5.722	12,080,400
2011-08-30	32.850	33.720	32.750	33.490	5.726	7,287,200
2011-08-29	32.910	33.020	32.450	33.010	5.643	6,302,400
2011-08-26	30.810	32.200	30.390	32.170	5.500	9,494,800
2011-08-25	31.910	32.000	30.820	30.940	5.290	7,438,000
2011-08-24	31.070	31.730	30.860	31.670	5.414	9,204,800
2011-08-23	30.210	31.250	30.070	31.230	5.339	10,066,000
2011-08-22	30.510	30.670	29.880	30.110	5.148	8,550,800
2011-08-19	29.560	30.670	29.550	29.860	5.105	13,116,000
2011-08-18	31.090	31.180	29.700	29.970	5.124	15,384,400
2011-08-17	32.650	32.810	31.650	32.030	5.476	7,984,800
2011-08-16	32.590	32.960	32.070	32.500	5.556	9,822,400
2011-08-15	32.480	32.770	32.020	32.770	5.602	8,507,200
2011-08-12	31.960	32.520	31.550	32.350	5.531	9,651,600
2011-08-11	30.160	32.200	30.070	31.710	5.421	13,046,400
2011-08-10	30.680	31.130	29.930	29.960	5.122	17,308,000
2011-08-09	30.180	31.330	29.140	31.270	5.346	18,929,200
2011-08-08	30.860	31.310	29.410	29.470	5.038	20,748,000
2011-08-05	31.760	32.250	30.780	31.590	5.401	24,080,800
2011-08-04	32.090	32.490	31.260	31.270	5.346	16,834,800
2011-08-03	31.520	32.690	30.780	32.560	5.567	17,175,200
2011-08-02	32.660	32.910	31.540	31.550	5.394	13,662,400
2011-08-01	34.080	34.170	32.620	32.920	5.628	10,831,600
2011-07-29	33.500	34.040	33.160	33.650	5.753	7,479,200
2011-07-28	33.240	34.290	33.220	33.860	5.789	11,910,400
2011-07-27	33.680	33.780	32.870	33.270	5.688	13,113,600
2011-07-26	34.290	34.290	33.610	33.830	5.784	6,367,600
2011-07-25	34.040	34.420	33.890	34.320	5.867	6,534,400
2011-07-22	34.430	34.540	34.100	34.250	5.855	4,557,200
2011-07-21	34.050	34.870	34.050	34.470	5.893	6,663,200
2011-07-20	34.390	34.410	34.030	34.180	5.821	6,076,000
2011-07-19	33.960	34.440	33.850	34.440	5.866	7,610,800

← NewerPage 64 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.