Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	50.440	51.200	50.390	51.110	4.230	9,312,800
2010-08-03	49.920	50.330	49.660	50.140	4.150	8,031,200
2010-08-02	49.880	50.100	49.120	50.010	4.139	9,094,400
2010-07-30	48.360	49.250	48.210	49.080	4.062	6,804,800
2010-07-29	49.130	49.370	48.190	48.970	4.053	8,881,600
2010-07-28	49.190	49.390	48.470	48.880	4.046	7,413,600
2010-07-27	50.000	50.000	48.700	49.130	4.066	7,787,200
2010-07-26	49.290	49.970	48.880	49.950	4.134	6,539,200
2010-07-23	48.750	49.440	48.390	49.360	4.085	9,103,200
2010-07-22	48.150	49.400	48.150	48.870	4.045	10,338,400
2010-07-21	48.410	49.050	47.290	47.490	3.931	10,601,600
2010-07-20	47.220	48.350	47.050	48.250	3.994	9,805,600
2010-07-19	47.840	48.290	47.360	47.690	3.947	11,980,000
2010-07-16	49.800	49.800	47.540	47.660	3.945	18,876,800
2010-07-15	50.870	50.950	49.340	49.780	4.120	16,083,200
2010-07-14	50.670	51.010	49.620	50.800	4.205	14,652,000
2010-07-13	51.480	52.840	50.250	50.440	4.175	31,226,400
2010-07-12	52.120	52.730	51.850	52.620	4.355	11,447,200
2010-07-09	51.370	52.180	50.970	52.070	4.310	10,751,200
2010-07-08	50.550	51.380	50.350	51.200	4.238	12,684,000
2010-07-07	48.750	50.360	48.530	50.210	4.156	14,707,200
2010-07-06	50.040	50.400	48.310	48.830	4.042	8,841,600
2010-07-02	49.980	50.000	48.830	49.220	4.074	7,089,600
2010-07-01	50.350	50.900	48.410	49.820	4.124	10,370,400
2010-06-30	50.190	51.510	50.090	50.190	4.154	11,313,600
2010-06-29	51.020	51.480	50.050	50.490	4.179	9,370,400
2010-06-28	52.330	52.860	51.710	52.180	4.319	4,713,600
2010-06-25	52.120	52.490	51.460	52.250	4.325	11,216,800
2010-06-24	53.070	53.320	51.860	52.020	4.306	6,436,800
2010-06-23	52.780	53.610	52.330	53.380	4.418	6,389,600
2010-06-22	54.860	55.110	52.640	52.820	4.372	10,629,600
2010-06-21	55.130	55.850	54.260	54.720	4.529	11,160,800
2010-06-18	54.290	54.980	53.900	54.670	4.525	12,241,600
2010-06-17	53.650	54.260	53.070	54.200	4.486	10,781,600
2010-06-16	53.220	53.740	52.990	53.680	4.443	6,526,400
2010-06-15	52.560	53.490	51.860	53.460	4.425	6,521,600
2010-06-14	52.400	53.070	51.850	52.000	4.304	6,964,800
2010-06-11	50.570	51.810	50.570	51.710	4.280	6,150,400
2010-06-10	49.980	51.530	49.620	51.500	4.263	6,863,200
2010-06-09	49.230	50.520	48.840	49.160	4.069	7,850,400
2010-06-08	48.660	49.140	47.750	49.030	4.058	9,151,200
2010-06-07	49.990	49.990	48.280	48.330	4.000	6,839,200
2010-06-04	50.590	51.260	49.230	49.410	4.090	11,764,000
2010-06-03	52.190	52.870	51.210	51.970	4.302	11,931,200
2010-06-02	49.780	51.790	49.330	51.790	4.287	12,848,000
2010-06-01	50.210	51.150	49.670	49.670	4.111	7,913,600
2010-05-28	51.200	51.650	49.710	50.440	4.175	8,144,000
2010-05-27	50.420	51.430	50.160	51.360	4.251	6,212,800
2010-05-26	48.920	50.810	48.920	49.420	4.090	7,184,800
2010-05-25	48.430	49.670	48.040	49.650	4.110	9,112,000
2010-05-24	49.640	50.520	49.440	49.570	4.103	7,004,800
2010-05-21	49.380	50.700	48.390	50.350	4.167	13,455,200
2010-05-20	51.860	52.110	49.090	49.210	4.073	22,228,800
2010-05-19	52.280	53.390	51.300	52.260	4.325	7,904,800
2010-05-18	53.990	54.470	52.350	52.570	4.351	7,641,600
2010-05-17	53.840	54.300	52.470	53.650	4.441	7,503,200
2010-05-14	54.660	54.860	53.040	53.660	4.441	7,596,800
2010-05-13	54.930	55.710	54.360	54.980	4.551	11,995,200
2010-05-12	54.390	55.550	54.000	55.450	4.590	12,968,800
2010-05-11	52.870	54.590	52.850	54.250	4.490	13,846,400

← NewerPage 69 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.