Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	51.580	51.920	50.900	51.360	4.287	6,137,600
2010-10-27	51.990	52.270	50.850	51.310	4.283	9,562,400
2010-10-26	52.340	53.090	51.830	52.500	4.382	4,772,000
2010-10-25	53.270	53.570	52.580	52.620	4.392	6,021,600
2010-10-22	53.670	53.690	52.400	52.900	4.416	3,976,800
2010-10-21	52.550	53.120	52.160	52.900	4.416	6,514,400
2010-10-20	51.870	52.590	51.820	52.400	4.374	5,344,000
2010-10-19	51.460	52.210	51.170	51.670	4.313	10,193,600
2010-10-18	52.020	52.380	51.700	51.890	4.331	5,355,200
2010-10-15	53.280	53.280	51.670	52.100	4.349	14,823,200
2010-10-14	52.820	53.120	52.340	52.710	4.400	9,605,600
2010-10-13	52.360	53.060	52.050	52.750	4.403	13,276,800
2010-10-12	53.540	53.750	51.470	52.040	4.344	27,336,000
2010-10-11	54.510	54.920	54.080	54.750	4.570	7,253,600
2010-10-08	53.850	54.770	53.430	54.520	4.551	6,305,600
2010-10-07	54.090	54.240	53.210	53.690	4.482	5,934,400
2010-10-06	53.930	54.380	53.540	53.960	4.504	5,353,600
2010-10-05	53.460	54.410	53.400	53.990	4.507	7,644,800
2010-10-04	53.350	53.800	52.160	52.640	4.394	5,529,600
2010-10-01	53.600	53.870	52.900	53.380	4.456	6,833,600
2010-09-30	54.180	54.580	52.760	53.190	4.440	7,828,000
2010-09-29	53.500	53.930	53.210	53.650	4.478	5,844,000
2010-09-28	53.190	53.960	52.000	53.800	4.491	9,345,600
2010-09-27	53.360	53.380	52.720	52.860	4.412	5,856,000
2010-09-24	52.730	53.700	52.450	53.410	4.458	7,828,000
2010-09-23	51.800	52.620	51.640	51.940	4.335	6,320,000
2010-09-22	52.100	53.340	51.840	52.180	4.356	11,544,000
2010-09-21	52.110	52.400	51.810	52.000	4.340	6,531,200
2010-09-20	51.570	52.290	51.400	52.210	4.358	9,084,800
2010-09-17	51.480	51.790	50.940	51.540	4.302	40,321,600
2010-09-16	51.670	51.810	50.900	51.170	4.271	7,402,400
2010-09-15	51.250	51.770	50.840	51.690	4.315	8,504,800
2010-09-14	51.390	51.960	51.150	51.630	4.310	7,365,600
2010-09-13	51.400	51.950	51.170	51.620	4.309	9,471,200
2010-09-10	50.490	51.110	50.320	50.920	4.250	6,376,000
2010-09-09	50.190	50.520	49.930	50.320	4.200	8,751,200
2010-09-08	49.000	49.990	48.950	49.700	4.149	10,062,400
2010-09-07	48.860	49.240	48.670	48.780	4.072	8,243,200
2010-09-03	49.720	49.910	48.480	49.360	4.120	9,980,800
2010-09-02	47.050	49.070	47.050	48.970	4.088	13,189,600
2010-09-01	46.230	47.360	45.710	47.180	3.938	10,677,600
2010-08-31	45.000	45.760	44.640	45.270	3.779	15,817,600
2010-08-30	45.690	46.060	45.090	45.090	3.764	6,570,400
2010-08-27	45.710	46.000	44.720	45.960	3.836	12,762,400
2010-08-26	46.070	46.330	45.460	45.490	3.797	13,939,200
2010-08-25	45.820	46.160	45.450	45.900	3.831	16,466,400
2010-08-24	47.000	47.000	45.760	46.270	3.862	12,179,200
2010-08-23	48.380	48.670	47.410	47.510	3.966	8,092,000
2010-08-20	47.630	48.080	46.950	48.010	4.007	9,960,000
2010-08-19	49.210	49.480	47.530	47.820	3.992	10,602,400
2010-08-18	49.220	49.950	48.750	49.640	4.143	6,177,600
2010-08-17	48.810	50.310	48.590	49.930	4.133	8,862,400
2010-08-16	48.000	48.480	47.500	48.130	3.984	4,091,200
2010-08-13	48.220	48.550	47.920	48.160	3.986	4,276,000
2010-08-12	47.810	48.680	47.800	48.460	4.011	5,107,200
2010-08-11	49.540	49.640	48.350	48.440	4.009	9,347,200
2010-08-10	51.000	51.320	49.910	50.660	4.193	4,988,800
2010-08-09	51.350	51.570	50.910	51.370	4.252	4,886,400
2010-08-06	50.550	51.220	50.000	51.160	4.234	7,628,000
2010-08-05	50.910	51.240	50.400	51.220	4.239	4,051,200

← NewerPage 68 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.