Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	59.340	59.660	58.470	59.240	4.985	7,490,400
2011-01-24	59.470	60.100	59.300	60.000	5.049	4,506,400
2011-01-21	60.140	60.360	59.180	59.510	5.007	6,300,800
2011-01-20	59.840	60.220	59.550	59.880	5.039	7,640,000
2011-01-19	59.540	60.120	58.800	59.760	5.028	11,062,400
2011-01-18	58.920	61.180	58.270	60.950	5.129	16,794,400
2011-01-14	58.630	59.930	58.630	59.890	5.039	6,686,400
2011-01-13	58.780	59.000	58.340	58.810	4.949	11,455,200
2011-01-12	59.920	60.000	58.430	58.780	4.946	9,080,000
2011-01-11	59.440	59.990	58.900	59.400	4.998	7,628,000
2011-01-10	58.900	59.350	58.420	59.220	4.983	3,832,000
2011-01-07	59.600	59.870	58.850	59.280	4.988	5,572,000
2011-01-06	60.000	60.070	59.230	59.370	4.996	6,265,600
2011-01-05	59.600	60.900	59.490	60.080	5.055	6,484,800
2011-01-04	60.750	60.790	59.210	59.820	5.034	12,159,200
2011-01-03	60.550	61.530	60.500	60.850	5.120	7,591,200
2010-12-31	60.010	60.340	59.510	59.910	5.041	4,048,000
2010-12-30	59.920	60.390	59.630	60.110	5.058	4,461,600
2010-12-29	59.620	60.250	59.510	59.980	5.047	3,408,000
2010-12-28	59.690	59.850	59.420	59.660	5.020	3,462,400
2010-12-27	59.120	59.930	58.500	59.730	5.026	4,185,600
2010-12-23	59.400	59.770	59.210	59.470	5.004	2,297,600
2010-12-22	59.900	60.150	59.460	59.600	5.015	536,000
2010-12-21	59.880	60.050	59.560	59.870	5.038	5,596,800
2010-12-20	59.900	59.930	59.390	59.590	5.014	4,682,400
2010-12-17	59.530	59.940	59.250	59.540	5.010	12,303,200
2010-12-16	59.070	59.510	58.790	59.180	4.980	7,696,000
2010-12-15	59.070	59.990	58.920	59.140	4.976	5,839,200
2010-12-14	59.000	59.400	58.590	58.990	4.964	5,144,000
2010-12-13	59.320	59.360	58.510	58.880	4.954	6,780,800
2010-12-10	58.420	59.350	58.220	59.170	4.979	5,094,400
2010-12-09	58.530	58.720	58.030	58.270	4.903	5,725,600
2010-12-08	58.450	58.730	58.190	58.520	4.924	4,575,200
2010-12-07	58.610	59.170	58.360	58.560	4.927	10,178,400
2010-12-06	57.890	58.250	57.230	57.860	4.869	7,864,000
2010-12-03	56.780	57.990	56.510	57.780	4.862	10,803,200
2010-12-02	54.740	56.920	54.740	56.920	4.789	8,420,000
2010-12-01	54.330	55.620	54.250	54.940	4.623	9,440,000
2010-11-30	53.240	54.120	53.110	53.520	4.503	8,159,200
2010-11-29	53.500	54.180	53.000	53.980	4.542	5,734,400
2010-11-26	53.460	54.220	53.310	54.020	4.545	3,649,600
2010-11-24	52.920	54.270	52.920	53.990	4.543	7,743,200
2010-11-23	52.280	52.680	51.880	52.650	4.430	6,755,200
2010-11-22	52.050	52.990	51.840	52.870	4.449	5,993,600
2010-11-19	52.100	52.570	51.600	52.470	4.380	6,720,000
2010-11-18	52.090	52.950	52.000	52.030	4.343	8,372,800
2010-11-17	51.120	51.680	50.900	51.550	4.303	6,852,000
2010-11-16	52.240	52.530	50.940	51.220	4.275	9,194,400
2010-11-15	52.640	53.360	51.930	52.640	4.394	5,908,000
2010-11-12	53.070	53.150	51.870	52.330	4.368	5,914,400
2010-11-11	52.910	53.450	52.500	53.360	4.454	4,376,000
2010-11-10	52.990	53.600	52.650	53.440	4.461	4,056,000
2010-11-09	53.170	53.350	52.650	53.000	4.424	5,434,400
2010-11-08	53.610	53.770	53.010	53.180	4.439	5,788,800
2010-11-05	53.930	54.000	53.480	53.740	4.486	4,047,200
2010-11-04	53.900	53.990	53.140	53.750	4.487	8,658,400
2010-11-03	53.120	53.340	52.230	53.220	4.442	7,019,200
2010-11-02	52.170	53.130	51.870	53.100	4.432	6,099,200
2010-11-01	51.680	52.450	51.530	51.760	4.320	6,716,000
2010-10-29	51.290	51.700	50.730	51.480	4.297	4,174,400

← NewerPage 67 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.