Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	51.530	53.650	51.530	53.480	4.426	9,880,000
2010-05-07	51.040	51.590	49.370	50.220	4.157	13,647,200
2010-05-06	53.100	53.660	48.430	51.350	4.250	16,092,000
2010-05-05	53.910	54.300	53.090	53.310	4.412	13,273,600
2010-05-04	55.560	55.710	53.780	54.090	4.477	12,616,800
2010-05-03	54.420	56.610	54.420	56.480	4.675	10,809,600
2010-04-30	56.200	56.490	54.420	54.690	4.527	8,893,600
2010-04-29	55.290	56.180	54.630	56.040	4.638	9,217,600
2010-04-28	54.710	55.130	54.160	54.550	4.515	8,588,000
2010-04-27	55.960	56.210	54.120	54.280	4.493	11,804,000
2010-04-26	56.180	56.650	55.880	56.100	4.643	7,912,000
2010-04-23	55.690	56.460	55.210	56.200	4.652	8,062,400
2010-04-22	53.970	55.870	53.970	55.710	4.611	14,235,200
2010-04-21	54.200	54.500	53.410	54.380	4.501	12,241,600
2010-04-20	54.910	55.000	53.850	54.260	4.491	16,987,200
2010-04-19	54.210	54.920	53.650	54.870	4.541	10,713,600
2010-04-16	54.840	55.220	54.000	54.320	4.496	14,027,200
2010-04-15	53.310	55.170	53.130	55.000	4.552	23,104,000
2010-04-14	52.990	53.430	52.480	53.430	4.422	11,841,600
2010-04-13	54.200	54.950	52.630	53.000	4.387	26,055,200
2010-04-12	51.210	52.050	51.000	51.900	4.296	15,390,400
2010-04-09	51.090	51.170	50.710	51.150	4.234	7,672,800
2010-04-08	51.480	51.760	46.500	50.810	4.206	15,220,800
2010-04-07	49.910	52.640	49.910	51.720	4.281	27,360,800
2010-04-06	49.640	50.110	49.580	50.080	4.145	9,592,800
2010-04-05	48.880	49.770	48.710	49.700	4.114	6,810,400
2010-04-01	48.190	48.780	48.090	48.580	4.021	6,219,200
2010-03-31	48.400	48.550	47.930	47.990	3.972	7,308,000
2010-03-30	48.690	49.150	48.320	48.500	4.014	6,088,800
2010-03-29	48.500	48.790	48.330	48.430	4.009	7,876,000
2010-03-26	48.070	48.710	48.050	48.280	3.996	6,006,400
2010-03-25	48.800	48.910	47.960	48.030	3.975	9,670,400
2010-03-24	48.870	48.980	48.320	48.340	4.001	9,482,400
2010-03-23	48.500	49.050	48.130	49.000	4.056	8,817,600
2010-03-22	46.980	48.860	46.970	48.380	4.004	14,832,800
2010-03-19	47.800	47.800	46.570	46.980	3.888	18,700,000
2010-03-18	46.920	47.650	46.920	47.340	3.918	6,857,600
2010-03-17	46.450	47.470	46.250	47.440	3.927	9,532,800
2010-03-16	45.810	46.380	45.590	46.350	3.836	8,737,600
2010-03-15	45.310	45.940	45.140	45.880	3.797	7,833,600
2010-03-12	45.310	45.360	44.860	45.270	3.747	6,011,200
2010-03-11	45.050	45.230	44.710	45.220	3.743	7,712,800
2010-03-10	45.170	45.580	45.100	45.270	3.747	7,296,800
2010-03-09	45.460	45.650	45.080	45.290	3.749	8,757,600
2010-03-08	45.580	45.810	45.200	45.450	3.762	7,164,800
2010-03-05	45.170	45.780	45.130	45.700	3.783	11,210,400
2010-03-04	45.240	45.420	44.870	45.090	3.732	9,108,800
2010-03-03	45.040	45.530	44.950	45.020	3.726	9,282,400
2010-03-02	45.000	45.240	44.640	44.820	3.710	9,314,400
2010-03-01	44.400	45.000	44.190	44.920	3.718	13,035,200
2010-02-26	44.360	44.640	44.010	44.370	3.672	10,523,200
2010-02-25	43.380	44.430	43.310	44.370	3.672	8,723,200
2010-02-24	44.230	44.430	43.870	44.180	3.657	5,346,400
2010-02-23	44.080	44.350	43.780	43.930	3.636	9,116,800
2010-02-22	44.000	44.280	43.770	44.060	3.647	6,742,400
2010-02-19	43.370	44.080	43.340	43.870	3.631	6,874,400
2010-02-18	43.210	43.660	43.140	43.640	3.612	6,279,200
2010-02-17	43.060	43.340	42.590	43.120	3.569	6,466,400
2010-02-16	42.200	43.010	42.010	42.980	3.557	8,638,400
2010-02-12	41.750	42.060	41.440	41.830	3.462	8,524,800

← NewerPage 70 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.