Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	36.020	36.560	35.790	36.340	2.979	5,904,800
2009-08-19	35.280	36.290	35.280	36.090	2.959	5,608,000
2009-08-18	35.560	36.100	35.480	35.930	2.946	6,848,800
2009-08-17	36.370	36.390	35.390	35.490	2.910	9,900,000
2009-08-14	37.000	37.160	36.000	36.810	3.018	11,896,800
2009-08-13	37.720	37.720	36.630	36.970	3.031	9,262,400
2009-08-12	37.200	38.200	37.200	37.680	3.059	8,014,400
2009-08-11	37.620	37.690	37.090	37.390	3.035	8,172,800
2009-08-10	38.530	38.660	37.600	37.810	3.070	8,570,400
2009-08-07	37.500	38.740	37.410	38.540	3.129	12,324,800
2009-08-06	36.980	37.180	36.280	36.780	2.986	13,432,000
2009-08-05	37.590	37.600	36.130	36.570	2.969	20,990,400
2009-08-04	37.260	37.630	36.960	37.620	3.054	14,797,600
2009-08-03	35.720	37.560	35.630	37.260	3.025	23,215,200
2009-07-31	35.630	36.110	35.440	35.570	2.888	8,616,800
2009-07-30	35.930	36.570	35.440	35.550	2.886	8,501,600
2009-07-29	35.260	35.820	35.030	35.320	2.867	10,736,800
2009-07-28	35.300	35.950	34.810	35.390	2.873	11,055,200
2009-07-27	35.730	35.750	34.800	35.640	2.893	10,048,800
2009-07-24	35.080	35.710	34.890	35.640	2.893	8,847,200
2009-07-23	34.260	35.420	34.060	35.390	2.873	14,283,200
2009-07-22	34.250	34.750	33.880	34.480	2.799	11,880,000
2009-07-21	34.520	34.520	33.430	34.160	2.773	17,132,000
2009-07-20	33.100	34.130	33.100	34.050	2.764	11,832,000
2009-07-17	32.840	33.320	32.710	33.090	2.686	12,197,600
2009-07-16	32.190	32.970	31.780	32.840	2.666	14,633,600
2009-07-15	31.870	32.710	31.790	32.290	2.621	16,957,600
2009-07-14	31.450	31.710	31.020	31.650	2.569	16,964,800
2009-07-13	30.270	31.870	29.250	31.530	2.560	46,929,600
2009-07-10	30.630	31.830	30.500	31.730	2.576	30,282,400
2009-07-09	31.200	31.420	30.470	30.640	2.487	20,302,400
2009-07-08	30.780	31.300	30.460	31.140	2.528	19,253,600
2009-07-07	31.300	31.340	30.510	30.560	2.481	20,488,000
2009-07-06	31.810	32.090	31.250	31.440	2.552	18,778,400
2009-07-02	32.850	33.000	31.870	31.900	2.590	17,664,800
2009-07-01	33.560	33.790	32.900	32.960	2.676	16,866,400
2009-06-30	33.370	33.840	33.070	33.170	2.693	15,340,800
2009-06-29	33.370	33.720	33.020	33.590	2.727	8,956,000
2009-06-26	33.370	34.030	33.280	33.430	2.714	13,927,200
2009-06-25	32.710	33.700	32.650	33.610	2.729	9,131,200
2009-06-24	32.520	33.440	32.450	32.940	2.674	12,768,800
2009-06-23	32.620	32.790	32.080	32.340	2.625	12,108,800
2009-06-22	32.810	32.890	31.990	32.170	2.612	18,433,600
2009-06-19	34.130	34.130	33.160	33.330	2.706	19,980,000
2009-06-18	33.620	34.150	33.000	33.730	2.738	14,194,400
2009-06-17	33.500	34.300	33.380	33.680	2.734	14,712,800
2009-06-16	33.990	34.000	33.180	33.350	2.707	13,652,800
2009-06-15	34.470	34.470	33.040	33.430	2.714	15,723,200
2009-06-12	35.400	35.460	34.250	34.730	2.819	12,171,200
2009-06-11	36.000	36.170	35.400	35.740	2.901	13,480,800
2009-06-10	35.660	36.120	35.060	35.870	2.912	19,351,200
2009-06-09	34.880	35.840	34.580	35.620	2.892	20,077,600
2009-06-08	34.220	34.970	33.940	34.630	2.811	12,877,600
2009-06-05	35.270	35.270	33.960	34.190	2.776	14,145,600
2009-06-04	35.520	35.540	34.240	34.650	2.813	13,400,800
2009-06-03	35.020	35.520	34.570	35.310	2.867	12,904,800
2009-06-02	36.000	36.330	35.750	36.000	2.923	16,242,400
2009-06-01	34.070	36.490	34.060	36.170	2.936	18,588,800
2009-05-29	32.840	33.250	32.400	33.220	2.697	14,725,600
2009-05-28	32.960	33.060	31.730	32.850	2.667	11,439,200

← NewerPage 73 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.