Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.130	34.160	33.410	33.620	5.726	6,460,000
2011-07-15	34.360	34.560	34.020	34.300	5.842	5,784,000
2011-07-14	34.720	34.930	34.120	34.240	5.831	8,232,000
2011-07-13	34.900	35.100	34.320	34.500	5.876	12,309,600
2011-07-12	35.730	35.990	34.400	34.480	5.872	20,550,400
2011-07-11	36.200	36.330	35.720	36.000	6.131	10,933,200
2011-07-08	36.150	36.670	35.990	36.630	6.239	7,653,600
2011-07-07	36.320	36.800	36.210	36.550	6.225	12,218,000
2011-07-06	36.600	36.730	36.350	36.470	6.211	10,594,800
2011-07-05	36.700	36.730	36.310	36.590	6.232	7,829,200
2011-07-01	36.040	36.710	36.000	36.650	6.242	11,768,400
2011-06-30	35.910	36.420	35.850	35.990	6.130	13,717,200
2011-06-29	35.970	36.220	35.440	36.010	6.133	12,134,400
2011-06-28	34.430	35.690	34.370	35.630	6.068	15,982,800
2011-06-27	33.320	34.280	33.080	34.250	5.833	9,270,400
2011-06-24	33.750	33.930	33.020	33.420	5.692	11,532,400
2011-06-23	33.070	33.770	32.880	33.700	5.740	5,904,400
2011-06-22	33.740	34.000	33.500	33.530	5.711	4,900,800
2011-06-21	33.240	33.840	33.090	33.820	5.760	5,448,400
2011-06-20	32.660	33.290	32.660	33.090	5.636	4,448,800
2011-06-17	33.040	33.080	32.650	32.810	5.588	11,505,600
2011-06-16	31.850	32.570	31.700	32.460	5.528	10,822,800
2011-06-15	31.900	32.320	31.740	31.840	5.423	6,903,600
2011-06-14	31.580	32.330	31.450	32.260	5.494	5,430,400
2011-06-13	31.090	31.470	31.000	31.310	5.332	6,323,600
2011-06-10	31.290	31.380	30.930	30.970	5.275	4,442,400
2011-06-09	31.340	31.510	31.130	31.340	5.338	4,300,000
2011-06-08	31.290	31.460	31.150	31.260	5.324	4,538,000
2011-06-07	31.530	31.740	31.310	31.380	5.344	4,716,000
2011-06-06	31.210	31.630	31.190	31.380	5.344	4,848,000
2011-06-03	31.370	32.030	31.240	31.360	5.341	8,624,800
2011-06-02	31.630	31.950	31.500	31.810	5.418	7,162,800
2011-06-01	33.110	33.160	31.670	31.690	5.397	6,986,000
2011-05-31	33.270	33.320	32.620	33.180	5.651	11,041,600
2011-05-27	32.930	33.230	32.780	32.850	5.595	4,626,000
2011-05-26	32.720	33.170	32.530	33.020	5.624	4,822,800
2011-05-25	32.300	33.090	32.110	32.930	5.608	5,487,600
2011-05-24	32.550	32.710	32.130	32.320	5.504	4,070,000
2011-05-23	32.620	32.980	32.020	32.400	5.518	5,600,000
2011-05-20	66.330	66.330	65.140	65.710	5.596	8,184,000
2011-05-19	66.790	67.030	65.980	66.340	5.649	4,319,200
2011-05-18	65.660	66.530	65.410	66.340	5.649	4,071,200
2011-05-17	66.090	66.280	65.250	65.740	5.598	4,656,800
2011-05-16	66.210	66.590	66.050	66.290	5.645	6,362,400
2011-05-13	67.100	67.210	65.930	66.610	5.672	5,280,000
2011-05-12	66.290	67.150	65.830	67.040	5.709	4,256,000
2011-05-11	67.350	67.480	65.610	66.380	5.653	7,009,600
2011-05-10	67.140	67.500	66.810	67.330	5.734	4,579,200
2011-05-09	66.420	67.530	66.340	66.780	5.687	4,492,800
2011-05-06	66.670	67.410	66.090	66.360	5.651	7,096,800
2011-05-05	65.910	67.130	65.390	65.920	5.613	7,612,000
2011-05-04	66.090	66.470	65.510	66.220	5.639	8,849,600
2011-05-03	66.780	67.220	65.740	66.250	5.642	5,438,400
2011-05-02	67.140	67.570	66.370	66.890	5.696	6,206,400
2011-04-29	67.230	67.660	67.030	67.090	5.713	8,624,000
2011-04-28	67.540	67.710	66.630	67.100	5.714	4,939,200
2011-04-27	66.130	67.310	65.950	67.270	5.728	7,146,400
2011-04-26	65.760	66.350	65.510	66.110	5.630	4,984,000
2011-04-25	65.900	65.980	65.150	65.300	5.561	4,126,400
2011-04-21	65.170	65.750	65.110	65.540	5.581	5,351,200

← NewerPage 65 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.