Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	34.380	35.340	32.010	33.710	2.688	30,552,800
2008-12-01	37.150	37.500	33.860	33.870	2.701	18,478,400
2008-11-28	38.030	38.620	37.440	38.510	3.071	4,828,000
2008-11-26	36.720	38.910	36.540	38.320	3.056	19,901,600
2008-11-25	37.770	38.390	36.280	37.420	2.984	18,101,600
2008-11-24	36.500	37.820	35.840	37.380	2.981	21,374,400
2008-11-21	32.650	35.600	32.100	35.590	2.838	21,644,800
2008-11-20	32.250	34.670	32.030	32.340	2.579	24,916,000
2008-11-19	34.130	34.470	32.370	32.440	2.587	17,040,000
2008-11-18	32.940	34.370	32.190	34.260	2.732	23,903,200
2008-11-17	33.110	34.830	32.640	32.960	2.629	14,184,000
2008-11-14	35.850	36.400	33.260	33.320	2.657	22,293,600
2008-11-13	32.660	36.570	31.550	36.490	2.910	32,594,400
2008-11-12	34.480	35.010	32.840	32.970	2.629	35,137,600
2008-11-11	36.000	36.860	34.080	35.980	2.869	21,565,600
2008-11-10	37.570	37.810	35.140	36.040	2.874	13,708,800
2008-11-07	35.400	36.690	35.120	36.460	2.908	13,964,800
2008-11-06	36.840	37.840	34.670	34.840	2.778	22,530,400
2008-11-05	39.750	39.970	36.860	36.920	2.944	27,429,600
2008-11-04	41.430	42.480	40.640	41.830	3.336	13,544,000
2008-11-03	40.580	41.770	40.470	41.260	3.290	17,273,600
2008-10-31	40.120	40.900	39.200	40.260	3.211	21,470,400
2008-10-30	40.000	40.990	38.530	39.820	3.176	19,636,800
2008-10-29	36.570	41.110	35.940	39.120	3.120	34,714,400
2008-10-28	32.930	36.290	31.930	36.210	2.888	22,829,600
2008-10-27	31.990	33.630	31.520	31.870	2.542	22,523,200
2008-10-24	31.950	33.760	31.760	31.930	2.546	24,709,600
2008-10-23	34.900	35.040	32.640	34.690	2.766	38,879,200
2008-10-22	36.250	36.900	33.400	34.630	2.762	30,437,600
2008-10-21	39.130	40.240	37.170	37.250	2.971	22,896,000
2008-10-20	38.990	39.740	37.660	39.720	3.168	16,212,800
2008-10-17	36.310	39.300	36.060	37.820	3.016	26,276,800
2008-10-16	35.410	37.140	33.590	36.930	2.945	31,799,200
2008-10-15	38.020	39.000	34.640	35.210	2.808	19,616,000
2008-10-14	42.800	43.490	38.090	39.510	3.151	30,476,800
2008-10-13	39.550	40.870	37.450	40.470	3.227	33,762,400
2008-10-10	35.490	38.440	33.750	37.220	2.968	47,847,200
2008-10-09	37.110	38.920	36.080	36.200	2.887	28,693,600
2008-10-08	36.360	38.630	34.820	36.850	2.939	49,168,000
2008-10-07	40.250	41.290	36.960	36.960	2.948	37,770,400
2008-10-06	40.040	40.930	37.140	40.420	3.223	45,763,200
2008-10-03	44.130	45.060	41.590	41.960	3.346	39,301,600
2008-10-02	44.700	44.780	41.930	42.850	3.417	46,488,800
2008-10-01	49.290	49.290	45.060	45.250	3.609	35,309,600
2008-09-30	48.240	49.390	47.000	49.390	3.939	18,578,400
2008-09-29	49.470	50.300	46.410	46.850	3.736	25,468,000
2008-09-26	50.450	50.930	49.560	50.380	4.018	24,404,800
2008-09-25	51.750	52.810	50.990	51.750	4.127	15,661,600
2008-09-24	52.860	52.990	50.560	51.540	4.110	16,480,000
2008-09-23	52.290	53.920	52.020	52.100	4.155	15,982,400
2008-09-22	53.450	53.500	52.150	52.400	4.179	13,512,000
2008-09-19	55.810	56.480	49.250	53.620	4.276	40,456,800
2008-09-18	54.350	54.670	51.720	54.180	4.321	35,673,600
2008-09-17	55.050	55.740	54.010	54.010	4.307	28,144,000
2008-09-16	52.170	55.850	52.170	55.450	4.422	32,771,200
2008-09-15	51.600	54.000	51.420	52.820	4.212	25,751,200
2008-09-12	53.410	54.000	52.990	53.570	4.272	151,740,800
2008-09-11	52.130	54.050	51.700	53.990	4.306	17,403,200
2008-09-10	53.750	54.040	52.080	52.580	4.193	36,188,800
2008-09-09	52.580	54.210	52.060	52.180	4.161	28,160,000

← NewerPage 76 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.