Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	36.730	37.190	36.520	36.910	3.026	6,388,000
2009-11-12	37.270	37.460	36.650	36.760	3.014	7,703,200
2009-11-11	37.440	37.540	36.760	37.240	3.053	8,848,000
2009-11-10	36.950	37.290	36.760	37.130	3.044	8,788,800
2009-11-09	36.580	37.230	36.440	37.230	3.052	7,144,000
2009-11-06	36.460	36.470	35.770	36.400	2.984	10,845,600
2009-11-05	35.950	36.760	35.820	36.500	2.993	10,177,600
2009-11-04	35.920	36.210	35.540	35.600	2.919	10,752,800
2009-11-03	35.130	35.880	35.010	35.770	2.933	12,296,800
2009-11-02	34.660	35.520	34.500	35.260	2.891	15,294,400
2009-10-30	35.900	36.210	34.410	34.500	2.829	22,356,800
2009-10-29	36.040	36.380	35.730	36.080	2.958	13,036,000
2009-10-28	36.500	36.720	35.790	35.800	2.935	12,266,400
2009-10-27	37.310	37.700	36.400	36.500	2.993	8,642,400
2009-10-26	37.540	38.280	37.000	37.200	3.050	9,831,200
2009-10-23	38.120	38.330	37.410	37.600	3.083	12,904,000
2009-10-22	37.960	38.370	37.520	38.200	3.132	11,372,800
2009-10-21	38.350	39.000	37.800	37.900	3.107	13,377,600
2009-10-20	38.630	38.790	37.960	38.390	3.147	16,255,200
2009-10-19	39.020	39.120	38.230	38.950	3.193	17,456,800
2009-10-16	39.030	39.480	38.350	38.750	3.177	16,088,800
2009-10-15	39.140	39.650	39.110	39.510	3.239	17,670,400
2009-10-14	39.370	39.560	38.700	39.380	3.229	17,156,000
2009-10-13	38.420	39.420	38.060	39.020	3.199	10,769,600
2009-10-12	39.780	41.670	38.210	38.440	3.152	31,800,800
2009-10-09	38.440	39.560	38.210	39.390	3.229	18,252,000
2009-10-08	37.760	38.800	37.650	38.330	3.143	15,364,800
2009-10-07	37.650	37.810	37.320	37.560	3.079	5,740,000
2009-10-06	37.350	38.390	37.320	37.780	3.097	8,976,000
2009-10-05	36.670	37.480	36.290	37.330	3.061	10,315,200
2009-10-02	37.010	37.140	36.500	36.640	3.004	13,080,800
2009-10-01	38.650	38.880	37.040	37.050	3.038	13,330,400
2009-09-30	38.900	39.040	37.910	38.700	3.173	10,357,600
2009-09-29	39.210	39.500	38.740	38.810	3.182	5,710,400
2009-09-28	38.680	39.500	38.670	39.230	3.216	7,693,600
2009-09-25	39.230	39.490	38.460	38.660	3.170	7,752,800
2009-09-24	39.650	39.910	38.490	39.030	3.200	9,829,600
2009-09-23	40.140	40.210	39.510	39.650	3.251	10,995,200
2009-09-22	39.550	40.210	39.120	40.130	3.290	12,452,800
2009-09-21	38.760	39.750	38.480	39.080	3.204	9,935,200
2009-09-18	39.410	39.560	38.980	38.980	3.196	14,163,200
2009-09-17	39.470	39.600	38.840	39.190	3.213	10,868,800
2009-09-16	38.470	39.280	38.290	39.280	3.220	8,916,000
2009-09-15	38.320	38.730	38.230	38.680	3.171	11,552,800
2009-09-14	37.520	38.360	37.460	38.330	3.143	7,975,200
2009-09-11	37.300	37.910	37.110	37.800	3.099	13,675,200
2009-09-10	37.170	37.410	36.860	37.280	3.056	12,663,200
2009-09-09	37.030	37.560	36.570	37.280	3.056	14,659,200
2009-09-08	37.340	37.440	36.900	37.190	3.049	9,756,800
2009-09-04	36.700	37.390	36.480	37.160	3.047	12,191,200
2009-09-03	35.000	36.480	35.000	36.390	2.983	17,517,600
2009-09-02	34.760	35.090	34.420	34.600	2.837	11,150,400
2009-09-01	35.970	37.470	34.870	34.910	2.862	19,616,000
2009-08-31	36.390	36.440	35.680	36.200	2.968	7,723,200
2009-08-28	37.360	37.390	36.180	36.640	3.004	6,784,000
2009-08-27	36.560	37.070	35.960	36.770	3.015	8,160,000
2009-08-26	36.370	37.100	36.150	36.560	2.997	8,947,200
2009-08-25	37.270	37.270	36.450	36.560	2.997	12,821,600
2009-08-24	37.130	37.350	36.360	36.430	2.987	6,596,800
2009-08-21	36.850	37.530	36.390	37.170	3.047	10,331,200

← NewerPage 72 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.