Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	48.230	48.900	47.820	48.510	3.848	10,414,400
2008-06-12	47.300	48.250	47.120	47.700	3.784	9,136,000
2008-06-11	48.320	48.350	46.680	46.770	3.710	9,503,200
2008-06-10	48.350	48.950	47.820	48.320	3.833	7,090,400
2008-06-09	48.950	49.300	47.760	48.800	3.871	9,836,000
2008-06-06	50.360	50.490	48.640	48.770	3.869	15,441,600
2008-06-05	50.170	50.950	49.250	50.910	4.038	9,368,000
2008-06-04	49.090	50.490	48.690	49.900	3.958	14,935,200
2008-06-03	48.130	49.290	47.560	49.190	3.902	21,929,600
2008-06-02	49.390	49.550	47.150	47.820	3.793	13,746,400
2008-05-30	48.470	49.600	47.750	49.440	3.922	16,888,000
2008-05-29	47.530	49.080	47.480	48.410	3.840	12,812,800
2008-05-28	46.920	47.600	46.760	47.530	3.770	10,052,000
2008-05-27	45.810	46.940	45.600	46.560	3.693	21,671,200
2008-05-23	45.930	46.100	45.020	45.500	3.609	12,708,800
2008-05-22	46.930	47.350	45.860	46.100	3.657	15,401,600
2008-05-21	48.820	49.380	46.910	47.090	3.735	19,578,400
2008-05-20	48.720	49.280	48.210	48.620	3.857	8,360,800
2008-05-19	50.650	50.740	48.720	48.810	3.872	19,584,800
2008-05-16	51.970	51.970	50.230	50.900	4.037	11,424,800
2008-05-15	50.780	51.820	50.300	51.660	4.098	7,897,600
2008-05-14	51.090	51.490	50.580	50.760	4.026	9,809,600
2008-05-13	51.200	51.200	50.020	50.790	4.029	8,853,600
2008-05-12	50.020	51.180	49.530	51.040	4.049	7,211,200
2008-05-09	49.900	50.080	49.030	49.810	3.951	9,416,800
2008-05-08	50.250	51.120	50.120	50.480	4.004	9,425,600
2008-05-07	50.720	51.240	49.770	49.920	3.960	6,384,000
2008-05-06	50.520	50.990	50.050	50.640	4.017	8,644,000
2008-05-05	51.600	51.830	50.790	51.110	4.054	8,924,800
2008-05-02	50.190	52.250	50.180	51.760	4.106	17,604,000
2008-05-01	48.900	49.990	48.700	49.720	3.944	12,749,600
2008-04-30	49.370	50.100	48.260	48.810	3.872	16,043,200
2008-04-29	49.940	50.580	49.070	49.330	3.913	10,568,800
2008-04-28	49.640	50.990	49.600	50.130	3.976	10,719,200
2008-04-25	48.960	49.810	48.420	49.520	3.928	14,254,400
2008-04-24	49.000	49.740	48.000	48.970	3.884	10,565,600
2008-04-23	48.720	49.430	48.330	48.830	3.873	7,484,800
2008-04-22	49.750	49.940	48.200	48.950	3.883	11,257,600
2008-04-21	49.710	50.230	49.030	50.110	3.975	14,023,200
2008-04-18	50.350	50.800	49.670	50.010	3.967	13,748,000
2008-04-17	49.600	49.850	48.850	49.460	3.923	10,512,000
2008-04-16	48.900	49.900	48.790	49.850	3.954	15,088,800
2008-04-15	49.140	49.500	47.940	48.700	3.863	19,440,000
2008-04-14	48.250	49.420	48.130	48.830	3.873	21,352,000
2008-04-11	49.210	51.260	49.170	49.690	3.941	45,564,000
2008-04-10	46.530	48.320	45.870	47.750	3.788	20,434,400
2008-04-09	49.070	49.080	46.540	46.820	3.714	21,824,800
2008-04-08	48.040	49.140	48.040	48.880	3.877	20,513,600
2008-04-07	48.350	48.970	47.900	48.210	3.824	13,104,800
2008-04-04	48.670	48.670	47.610	47.890	3.799	14,661,600
2008-04-03	47.370	48.710	47.260	48.310	3.832	19,933,600
2008-04-02	47.150	47.980	46.390	47.710	3.784	20,959,200
2008-04-01	46.090	47.150	45.340	47.150	3.740	18,703,200
2008-03-31	45.760	46.140	44.680	45.930	3.643	14,912,800
2008-03-28	46.390	46.390	45.490	45.760	3.630	8,892,800
2008-03-27	46.360	46.860	45.660	45.700	3.625	9,902,400
2008-03-26	46.670	46.940	45.590	46.280	3.671	11,721,600
2008-03-25	46.500	46.990	45.710	46.940	3.723	15,120,000
2008-03-24	45.200	47.000	45.000	46.700	3.704	18,655,200
2008-03-20	43.230	45.350	42.870	45.140	3.581	24,284,000

← NewerPage 78 of 79 · 4,734 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.