Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	29.650	29.980	28.310	28.530	2.316	20,270,400
2009-02-27	29.900	30.480	29.410	30.120	2.445	18,202,400
2009-02-26	31.150	31.340	30.050	30.090	2.443	13,717,600
2009-02-25	31.120	31.470	30.380	30.510	2.477	27,367,200
2009-02-24	29.970	31.260	29.870	31.200	2.533	24,745,600
2009-02-23	32.250	32.430	29.580	29.680	2.409	24,234,400
2009-02-20	32.640	32.700	31.750	32.190	2.613	19,884,800
2009-02-19	34.180	34.930	32.390	32.390	2.629	17,919,200
2009-02-18	33.120	34.390	32.960	34.080	2.767	18,014,400
2009-02-17	33.880	33.880	32.330	32.870	2.668	13,323,200
2009-02-13	35.380	35.850	34.490	34.490	2.800	8,572,000
2009-02-12	34.240	35.490	33.840	35.360	2.871	10,800,800
2009-02-11	36.300	36.350	34.230	34.570	2.806	16,358,400
2009-02-10	37.500	37.860	35.560	36.000	2.894	11,759,200
2009-02-09	36.730	37.720	36.200	37.530	3.017	9,557,600
2009-02-06	34.760	37.130	34.640	37.130	2.985	19,451,200
2009-02-05	33.590	34.840	33.220	34.650	2.786	19,031,200
2009-02-04	34.630	34.680	33.540	34.230	2.752	33,659,200
2009-02-03	34.190	35.620	33.650	35.480	2.852	13,060,000
2009-02-02	33.710	34.690	33.520	34.330	2.760	10,567,200
2009-01-30	34.850	35.300	33.580	34.180	2.748	18,496,800
2009-01-29	35.460	36.050	34.470	34.760	2.794	15,170,400
2009-01-28	34.390	36.150	34.380	35.770	2.876	19,644,800
2009-01-27	32.540	34.760	32.500	34.580	2.780	25,067,200
2009-01-26	32.340	33.320	32.160	32.600	2.621	16,259,200
2009-01-23	31.740	33.040	31.530	32.470	2.610	10,822,400
2009-01-22	31.990	32.840	31.410	32.240	2.592	17,409,600
2009-01-21	32.590	32.920	31.020	32.290	2.596	28,660,000
2009-01-20	33.760	34.950	32.570	32.900	2.645	28,417,600
2009-01-16	33.660	33.730	32.630	33.150	2.665	26,200,800
2009-01-15	32.690	34.040	31.740	33.200	2.669	21,679,200
2009-01-14	32.250	32.400	31.460	31.690	2.548	14,657,600
2009-01-13	32.400	33.170	32.100	32.810	2.638	13,123,200
2009-01-12	33.240	33.330	32.300	32.620	2.622	13,667,200
2009-01-09	33.520	33.750	32.000	33.030	2.655	17,471,200
2009-01-08	34.150	34.310	33.100	33.590	2.700	22,069,600
2009-01-07	35.590	35.660	34.520	35.160	2.827	13,106,400
2009-01-06	36.180	36.330	35.190	36.040	2.897	15,820,000
2009-01-05	35.720	36.800	35.360	36.400	2.926	13,525,600
2009-01-02	35.080	36.780	34.000	36.510	2.935	17,391,200
2008-12-31	33.500	35.040	33.110	34.850	2.802	15,852,000
2008-12-30	32.700	33.590	32.120	33.560	2.698	11,551,200
2008-12-29	33.600	33.700	31.790	32.340	2.600	11,068,800
2008-12-26	33.780	34.340	33.510	34.020	2.735	4,576,000
2008-12-24	33.190	33.880	32.650	33.780	2.716	3,745,600
2008-12-23	33.540	34.080	32.650	33.210	2.670	10,087,200
2008-12-22	33.960	34.720	32.450	33.350	2.681	13,000,000
2008-12-19	35.190	35.230	33.520	33.960	2.730	17,426,400
2008-12-18	33.160	34.560	33.160	33.900	2.725	17,810,400
2008-12-17	33.980	34.720	33.630	34.120	2.743	20,904,000
2008-12-16	32.230	34.830	32.230	34.480	2.772	28,691,200
2008-12-15	32.650	32.740	31.660	32.230	2.591	17,546,400
2008-12-12	31.330	32.690	30.830	31.900	2.565	23,527,200
2008-12-11	34.310	34.310	31.120	32.000	2.573	24,769,600
2008-12-10	36.170	36.720	34.270	34.670	2.787	20,982,400
2008-12-09	35.780	36.350	34.910	35.720	2.872	19,077,600
2008-12-08	35.570	37.100	35.570	36.350	2.922	15,901,600
2008-12-05	32.510	35.770	32.110	35.490	2.853	14,668,800
2008-12-04	32.760	34.030	32.250	32.810	2.638	19,464,000
2008-12-03	31.750	33.600	30.080	33.420	2.687	42,712,000

← NewerPage 75 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.