Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	51.800	52.940	50.920	52.550	4.191	13,778,400
2008-09-05	50.620	51.050	49.610	50.850	4.055	9,860,800
2008-09-04	52.120	52.440	49.790	50.730	4.046	15,433,600
2008-09-03	52.290	52.980	51.810	52.290	4.170	9,466,400
2008-09-02	53.020	54.060	51.710	52.020	4.149	16,216,800
2008-08-29	53.040	53.330	51.810	51.930	4.141	9,202,400
2008-08-28	51.700	53.490	51.580	53.180	4.241	15,282,400
2008-08-27	50.710	51.800	50.290	51.420	4.101	8,482,400
2008-08-26	49.850	50.750	49.710	50.750	4.047	7,781,600
2008-08-25	51.010	51.250	49.500	49.670	3.961	8,356,000
2008-08-22	50.640	51.610	50.380	51.480	4.105	6,741,600
2008-08-21	49.950	50.430	49.700	50.330	4.014	6,174,400
2008-08-20	50.560	51.350	49.900	50.260	4.008	10,588,800
2008-08-19	49.750	50.690	49.600	50.300	4.011	13,516,000
2008-08-18	51.040	51.590	50.340	51.000	4.067	13,669,600
2008-08-15	50.390	51.510	49.970	50.850	4.055	13,465,600
2008-08-14	50.120	50.710	49.890	50.120	3.997	9,964,800
2008-08-13	50.470	50.770	49.310	50.420	3.999	16,865,600
2008-08-12	51.400	52.350	50.460	50.780	4.028	14,119,200
2008-08-11	50.610	53.180	50.080	51.780	4.107	22,639,200
2008-08-08	49.060	50.890	49.060	50.600	4.014	14,444,800
2008-08-07	49.670	49.940	48.890	49.300	3.911	10,561,600
2008-08-06	48.510	50.240	48.230	49.940	3.961	17,516,000
2008-08-05	47.830	48.570	47.560	48.450	3.843	17,786,400
2008-08-04	48.130	48.320	46.820	47.910	3.800	13,364,800
2008-08-01	49.100	49.370	47.150	48.420	3.841	18,135,200
2008-07-31	49.600	49.940	48.860	48.860	3.876	20,242,400
2008-07-30	49.680	50.020	49.010	49.930	3.961	17,519,200
2008-07-29	46.970	49.770	46.920	49.490	3.926	15,097,600
2008-07-28	48.430	48.870	46.530	46.720	3.706	11,960,800
2008-07-25	48.290	48.950	47.760	48.310	3.832	13,110,400
2008-07-24	49.150	49.510	47.790	47.950	3.804	13,359,200
2008-07-23	49.720	51.510	49.000	49.450	3.922	17,840,000
2008-07-22	48.040	50.140	47.890	49.760	3.947	17,155,200
2008-07-21	49.420	49.860	47.840	48.040	3.811	10,728,800
2008-07-18	49.020	50.000	48.310	49.290	3.910	16,662,400
2008-07-17	46.680	49.860	45.960	49.380	3.917	33,278,400
2008-07-16	45.000	46.800	44.490	46.490	3.688	17,424,000
2008-07-15	44.400	45.820	43.760	44.930	3.564	19,156,800
2008-07-14	46.750	46.810	43.570	44.650	3.542	24,740,800
2008-07-11	44.200	45.500	42.450	43.970	3.488	36,948,000
2008-07-10	44.700	46.220	44.550	45.440	3.604	22,456,800
2008-07-09	44.920	45.680	44.250	44.860	3.558	16,869,600
2008-07-08	43.820	44.950	43.160	44.910	3.562	18,240,800
2008-07-07	44.360	44.610	43.140	43.820	3.476	20,769,600
2008-07-03	42.500	43.500	41.810	42.910	3.404	11,359,200
2008-07-02	43.900	43.900	42.230	42.230	3.350	15,182,400
2008-07-01	42.840	43.890	42.040	43.680	3.465	26,352,000
2008-06-30	44.380	44.400	43.110	43.160	3.424	16,996,000
2008-06-27	44.350	45.010	43.850	44.770	3.551	17,641,600
2008-06-26	46.660	46.760	44.030	44.090	3.497	23,795,200
2008-06-25	47.770	48.080	46.900	47.440	3.763	13,068,800
2008-06-24	48.210	48.210	46.850	47.370	3.757	8,552,800
2008-06-23	49.110	49.360	47.830	47.910	3.800	8,457,600
2008-06-20	49.330	49.990	48.180	48.690	3.862	15,565,600
2008-06-19	47.730	50.020	47.570	49.900	3.958	10,713,600
2008-06-18	47.510	48.770	47.190	48.330	3.834	11,952,800
2008-06-17	49.220	49.220	47.780	47.880	3.798	7,293,600
2008-06-16	48.050	49.130	47.610	49.030	3.889	8,481,600
2008-06-13	48.230	48.900	47.820	48.510	3.848	10,414,400

← NewerPage 77 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.