Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	33.980	34.010	32.610	32.770	2.660	12,794,400
2009-05-26	32.070	34.300	31.780	34.170	2.774	14,958,400
2009-05-22	32.300	32.750	31.540	32.270	2.620	10,520,800
2009-05-21	32.920	33.000	31.840	32.150	2.610	13,272,800
2009-05-20	34.040	34.310	32.900	33.060	2.684	13,325,600
2009-05-19	34.010	34.440	33.390	33.540	2.723	16,335,200
2009-05-18	33.680	34.320	33.230	34.310	2.785	9,552,800
2009-05-15	32.910	33.880	32.820	33.590	2.727	13,966,400
2009-05-14	33.220	33.910	32.800	32.970	2.677	13,338,400
2009-05-13	34.740	34.880	33.280	33.350	2.707	13,209,600
2009-05-12	35.680	35.980	34.730	35.460	2.879	10,531,200
2009-05-11	35.410	36.320	35.350	35.480	2.880	8,438,400
2009-05-08	37.110	37.110	35.750	36.620	2.973	13,318,400
2009-05-07	36.450	37.180	35.580	36.050	2.927	20,410,400
2009-05-06	38.070	39.070	35.930	36.070	2.928	17,620,000
2009-05-05	37.800	38.150	36.800	37.030	3.006	21,642,400
2009-05-04	37.610	38.790	37.460	38.740	3.145	12,761,600
2009-05-01	38.060	38.790	37.150	37.560	3.049	10,874,400
2009-04-30	37.830	40.320	37.830	38.360	3.114	15,802,400
2009-04-29	36.720	38.860	36.650	38.240	3.104	13,366,400
2009-04-28	36.740	37.100	36.120	36.500	2.963	7,926,400
2009-04-27	36.830	37.600	36.370	36.790	2.987	12,703,200
2009-04-24	35.390	37.510	35.030	37.350	3.032	20,879,200
2009-04-23	35.330	35.540	34.380	35.360	2.871	17,982,400
2009-04-22	34.900	36.450	34.750	35.630	2.893	19,520,800
2009-04-21	34.240	35.390	34.110	35.220	2.859	12,463,200
2009-04-20	35.000	35.010	34.310	34.420	2.794	13,043,200
2009-04-17	35.760	36.030	35.260	35.650	2.894	16,359,200
2009-04-16	35.720	35.890	34.670	35.760	2.903	14,328,800
2009-04-15	34.500	35.390	34.390	35.260	2.862	14,807,200
2009-04-14	37.060	37.350	34.670	34.960	2.838	38,433,600
2009-04-13	38.060	38.700	36.910	38.180	3.100	16,622,400
2009-04-09	36.850	38.550	36.640	38.430	3.120	24,216,000
2009-04-08	36.020	36.570	35.200	36.310	2.948	15,869,600
2009-04-07	37.000	37.290	35.490	35.850	2.910	17,746,400
2009-04-06	36.500	37.330	36.190	37.290	3.027	16,299,200
2009-04-03	35.320	37.000	35.260	37.000	3.004	19,872,000
2009-04-02	33.590	35.990	33.490	35.620	2.892	21,276,800
2009-04-01	31.890	33.030	31.000	32.930	2.673	25,383,200
2009-03-31	32.100	32.760	31.090	32.150	2.610	17,687,200
2009-03-30	32.750	32.950	31.050	31.870	2.587	15,196,000
2009-03-27	33.060	33.390	32.340	32.800	2.663	15,862,400
2009-03-26	32.500	33.690	32.170	33.420	2.713	17,244,000
2009-03-25	32.280	34.110	31.340	32.270	2.620	22,603,200
2009-03-24	31.540	33.290	31.500	32.390	2.629	23,636,800
2009-03-23	29.790	31.880	29.330	31.840	2.585	18,866,400
2009-03-20	29.260	30.300	29.160	29.190	2.370	20,811,200
2009-03-19	29.360	29.660	28.860	29.420	2.388	14,888,800
2009-03-18	28.610	29.780	27.960	29.360	2.384	13,244,000
2009-03-17	28.040	28.810	27.400	28.670	2.328	19,716,800
2009-03-16	29.340	29.730	27.530	27.800	2.257	30,100,800
2009-03-13	30.120	30.330	28.870	29.440	2.390	19,732,000
2009-03-12	28.610	29.960	28.010	29.940	2.431	15,954,400
2009-03-11	28.520	28.980	28.040	28.630	2.324	15,705,600
2009-03-10	26.420	28.150	26.140	28.150	2.285	18,123,200
2009-03-09	26.170	27.300	26.020	26.160	2.124	14,814,400
2009-03-06	26.810	27.300	25.870	26.380	2.142	20,099,200
2009-03-05	28.100	28.240	26.790	26.960	2.189	23,436,800
2009-03-04	29.580	29.630	27.360	28.410	2.306	27,419,200
2009-03-03	28.580	29.680	28.570	29.150	2.366	27,970,400

← NewerPage 74 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.