Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	41.300	42.170	40.970	42.140	3.488	7,052,000
2010-02-10	42.060	42.600	41.370	41.530	3.437	9,005,600
2010-02-09	41.780	42.600	41.560	42.340	3.471	10,906,400
2010-02-08	41.970	42.000	41.130	41.210	3.379	12,592,000
2010-02-05	42.330	42.680	41.340	41.990	3.443	15,477,600
2010-02-04	42.780	42.890	42.030	42.140	3.455	12,473,600
2010-02-03	42.760	43.210	42.670	43.020	3.527	9,546,400
2010-02-02	41.730	43.050	41.640	42.950	3.521	15,900,000
2010-02-01	41.590	42.020	41.390	41.530	3.405	11,375,200
2010-01-29	41.620	42.510	41.450	41.480	3.401	11,446,400
2010-01-28	42.450	42.450	41.010	41.490	3.402	11,933,600
2010-01-27	41.910	42.360	41.750	42.250	3.464	8,715,200
2010-01-26	42.530	42.630	42.060	42.150	3.456	9,126,400
2010-01-25	42.800	42.840	42.030	42.640	3.496	8,469,600
2010-01-22	43.600	43.950	42.350	42.550	3.489	9,545,600
2010-01-21	44.270	44.660	43.460	43.510	3.567	12,616,000
2010-01-20	44.550	44.640	43.110	44.260	3.629	15,645,600
2010-01-19	43.530	46.480	43.350	44.820	3.675	37,537,600
2010-01-15	45.500	46.800	45.420	45.860	3.760	13,193,600
2010-01-14	46.440	47.280	46.030	46.300	3.796	10,678,400
2010-01-13	46.200	46.930	45.880	46.690	3.828	10,644,000
2010-01-12	45.750	46.280	45.550	46.050	3.775	10,109,600
2010-01-11	46.960	46.980	45.750	46.060	3.776	15,940,000
2010-01-08	46.910	47.160	46.060	46.980	3.852	13,264,800
2010-01-07	45.330	46.880	44.680	46.510	3.813	24,980,800
2010-01-06	44.190	46.480	44.010	45.730	3.749	41,317,600
2010-01-05	41.920	42.950	41.750	42.900	3.517	11,595,200
2010-01-04	42.020	42.370	41.690	42.030	3.446	13,728,000
2009-12-31	42.050	42.170	41.500	41.640	3.414	7,228,800
2009-12-30	41.750	42.180	41.750	41.990	3.443	6,597,600
2009-12-29	42.270	42.280	41.820	41.980	3.442	9,090,400
2009-12-28	41.980	42.260	41.760	42.190	3.459	8,019,200
2009-12-24	39.760	41.800	39.760	41.710	3.420	2,114,400
2009-12-23	41.040	41.640	40.890	41.510	3.403	8,156,800
2009-12-22	40.980	41.190	40.860	41.080	3.368	5,072,800
2009-12-21	40.000	40.890	39.950	40.820	3.347	8,040,000
2009-12-18	39.940	39.990	39.460	39.950	3.275	10,971,200
2009-12-17	39.400	39.950	39.110	39.740	3.258	9,525,600
2009-12-16	39.380	39.900	39.380	39.710	3.256	10,217,600
2009-12-15	39.280	39.630	38.800	39.330	3.225	6,433,600
2009-12-14	39.090	39.480	38.990	39.390	3.229	6,520,800
2009-12-11	39.190	39.200	38.670	39.010	3.198	4,827,200
2009-12-10	38.750	39.200	38.630	38.820	3.183	8,101,600
2009-12-09	38.290	38.750	37.780	38.670	3.170	7,295,200
2009-12-08	38.230	38.860	37.730	38.440	3.152	7,356,800
2009-12-07	38.850	39.260	38.590	38.680	3.171	8,471,200
2009-12-04	38.210	39.010	37.940	38.930	3.192	15,780,800
2009-12-03	38.680	38.680	37.790	37.800	3.099	9,663,200
2009-12-02	37.170	38.330	37.170	38.220	3.134	14,284,800
2009-12-01	37.320	37.670	37.120	37.200	3.050	7,547,200
2009-11-30	36.820	37.200	36.560	37.080	3.040	8,674,400
2009-11-27	36.640	37.550	36.600	37.020	3.035	3,556,000
2009-11-25	37.620	38.000	37.390	37.760	3.096	4,256,800
2009-11-24	37.680	37.870	37.350	37.430	3.069	5,831,200
2009-11-23	37.580	38.560	37.350	37.680	3.089	7,793,600
2009-11-20	37.190	37.450	36.700	37.010	3.034	6,548,000
2009-11-19	37.660	37.740	37.040	37.300	3.058	14,220,800
2009-11-18	37.470	37.930	37.200	37.880	3.106	15,249,600
2009-11-17	37.310	37.680	36.970	37.660	3.088	7,713,600
2009-11-16	37.020	37.630	37.010	37.430	3.069	5,993,600

← NewerPage 71 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.