Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	64.370	65.440	64.360	64.840	5.522	9,260,800
2011-04-19	64.160	64.160	63.160	63.560	5.413	6,460,800
2011-04-18	63.750	64.290	63.270	63.740	5.428	7,888,000
2011-04-15	65.420	65.420	64.460	64.950	5.531	8,224,000
2011-04-14	64.300	65.240	64.070	65.030	5.538	6,082,400
2011-04-13	65.020	65.950	64.040	64.670	5.507	11,792,800
2011-04-12	66.380	67.230	64.030	64.540	5.474	18,812,800
2011-04-11	67.600	67.930	67.110	67.500	5.725	11,251,200
2011-04-08	68.020	68.250	66.680	67.330	5.710	11,418,400
2011-04-07	68.450	68.910	67.730	67.820	5.752	11,920,800
2011-04-06	67.570	69.750	67.570	68.610	5.819	15,465,600
2011-04-05	65.830	66.790	65.810	66.740	5.660	9,329,600
2011-04-04	65.840	66.120	65.380	66.120	5.608	5,636,800
2011-04-01	65.060	66.150	64.950	65.850	5.585	9,474,400
2011-03-31	64.330	64.880	64.160	64.830	5.498	4,923,200
2011-03-30	64.500	64.710	64.320	64.490	5.470	5,628,800
2011-03-29	63.070	64.120	62.690	63.970	5.426	5,925,600
2011-03-28	63.340	63.780	63.100	63.160	5.357	4,836,000
2011-03-25	63.190	63.780	62.740	63.210	5.361	5,837,600
2011-03-24	62.520	63.150	61.970	62.920	5.336	5,919,200
2011-03-23	61.630	62.370	61.170	62.280	5.282	4,155,200
2011-03-22	61.910	61.990	61.520	61.740	5.236	5,131,200
2011-03-21	61.800	62.360	61.510	61.970	5.256	3,942,400
2011-03-18	61.280	61.760	60.770	60.930	5.168	8,091,200
2011-03-17	60.410	60.930	59.990	60.480	5.129	7,878,400
2011-03-16	60.150	60.160	59.000	59.540	5.050	11,086,400
2011-03-15	59.410	60.900	59.170	60.510	5.132	9,064,000
2011-03-14	61.330	61.790	60.490	61.250	5.195	5,136,800
2011-03-11	61.490	62.040	61.020	61.820	5.243	4,721,600
2011-03-10	61.860	62.200	61.300	61.590	5.224	6,746,400
2011-03-09	62.130	62.840	61.530	62.770	5.324	4,101,600
2011-03-08	61.330	62.680	61.030	62.440	5.296	4,926,400
2011-03-07	62.300	62.420	60.550	61.260	5.196	4,720,800
2011-03-04	62.130	62.490	61.250	61.850	5.246	4,828,000
2011-03-03	61.350	62.820	61.320	62.350	5.288	6,674,400
2011-03-02	60.530	61.150	60.130	60.590	5.139	5,816,800
2011-03-01	62.160	62.410	60.050	60.570	5.137	10,292,000
2011-02-28	61.710	62.260	61.510	62.130	5.269	5,336,000
2011-02-25	61.240	61.560	60.960	61.510	5.217	3,833,600
2011-02-24	60.900	61.550	60.050	60.850	5.161	5,830,400
2011-02-23	62.230	62.330	60.310	60.960	5.170	7,672,000
2011-02-22	62.990	63.730	62.030	62.180	5.274	6,902,400
2011-02-18	63.150	63.740	62.730	63.700	5.403	6,756,000
2011-02-17	62.980	63.370	62.810	63.090	5.351	5,315,200
2011-02-16	63.070	63.560	62.760	63.160	5.357	6,324,000
2011-02-15	62.890	63.100	62.670	62.850	5.330	2,825,600
2011-02-14	63.400	63.440	62.810	63.090	5.351	8,144,000
2011-02-11	62.670	63.360	62.280	63.360	5.374	4,326,400
2011-02-10	62.390	63.490	62.390	63.410	5.336	5,235,200
2011-02-09	62.470	62.920	62.180	62.680	5.274	4,091,200
2011-02-08	62.140	62.570	62.080	62.540	5.262	5,452,800
2011-02-07	61.730	62.170	61.430	61.980	5.215	7,321,600
2011-02-04	60.500	61.820	60.370	61.580	5.182	7,552,000
2011-02-03	58.740	60.540	58.740	60.390	5.081	7,332,800
2011-02-02	59.250	59.770	58.820	58.950	4.960	5,233,600
2011-02-01	58.390	59.700	58.160	59.480	5.005	7,230,400
2011-01-31	57.830	58.390	57.680	58.060	4.885	9,234,400
2011-01-28	60.250	60.290	57.610	57.760	4.860	10,648,800
2011-01-27	59.300	60.070	59.050	60.010	5.049	6,541,600
2011-01-26	59.220	59.780	58.860	59.470	5.004	5,534,400

← NewerPage 66 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.