Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 67.720 | 68.380 | 67.140 | 67.510 | 32.351 | 3,209,800 |
| 2024-08-21 | 66.960 | 68.430 | 66.790 | 68.150 | 32.657 | 3,158,800 |
| 2024-08-20 | 66.590 | 67.040 | 66.150 | 66.900 | 32.058 | 2,814,000 |
| 2024-08-19 | 67.630 | 67.670 | 66.310 | 66.550 | 31.891 | 3,939,800 |
| 2024-08-16 | 66.680 | 67.760 | 66.600 | 67.450 | 32.322 | 6,226,200 |
| 2024-08-15 | 67.010 | 67.410 | 66.570 | 66.630 | 31.929 | 3,869,800 |
| 2024-08-14 | 66.510 | 66.650 | 65.890 | 66.270 | 31.756 | 3,180,600 |
| 2024-08-13 | 65.760 | 66.520 | 65.220 | 66.380 | 31.809 | 4,080,400 |
| 2024-08-12 | 66.560 | 66.560 | 65.570 | 65.710 | 31.488 | 3,624,600 |
| 2024-08-09 | 65.890 | 66.780 | 65.400 | 66.390 | 31.814 | 2,621,200 |
| 2024-08-08 | 65.360 | 66.600 | 65.280 | 66.170 | 31.708 | 4,038,400 |
| 2024-08-07 | 65.850 | 66.610 | 64.910 | 64.980 | 31.138 | 4,489,200 |
| 2024-08-06 | 65.600 | 67.220 | 65.500 | 65.570 | 31.421 | 6,421,400 |
| 2024-08-05 | 67.390 | 67.810 | 65.390 | 66.400 | 31.819 | 8,000,600 |
| 2024-08-02 | 67.410 | 67.580 | 66.260 | 67.300 | 32.250 | 7,694,800 |
| 2024-08-01 | 70.450 | 71.120 | 66.460 | 67.410 | 32.303 | 7,968,000 |
| 2024-07-31 | 71.580 | 71.720 | 70.520 | 70.750 | 33.903 | 9,807,200 |
| 2024-07-30 | 70.990 | 71.260 | 70.240 | 70.890 | 33.970 | 5,181,200 |
| 2024-07-29 | 70.710 | 70.990 | 70.150 | 70.790 | 33.922 | 4,358,000 |
| 2024-07-26 | 68.870 | 70.720 | 68.810 | 70.370 | 33.721 | 5,994,800 |
| 2024-07-25 | 67.500 | 69.580 | 67.400 | 69.060 | 32.906 | 6,465,000 |
| 2024-07-24 | 67.660 | 68.110 | 67.200 | 67.310 | 32.073 | 5,928,600 |
| 2024-07-23 | 68.080 | 68.390 | 67.830 | 67.900 | 32.354 | 3,275,200 |
| 2024-07-22 | 68.160 | 68.520 | 67.380 | 68.280 | 32.535 | 3,589,600 |
| 2024-07-19 | 69.200 | 69.240 | 67.640 | 67.890 | 32.349 | 6,452,600 |
| 2024-07-18 | 69.860 | 71.090 | 68.810 | 68.830 | 32.797 | 8,809,400 |
| 2024-07-17 | 69.180 | 70.380 | 68.750 | 69.990 | 33.350 | 9,501,000 |
| 2024-07-16 | 68.170 | 69.360 | 67.730 | 69.030 | 32.892 | 7,235,400 |
| 2024-07-15 | 65.400 | 68.310 | 65.070 | 67.830 | 32.320 | 10,385,800 |
| 2024-07-12 | 67.750 | 67.770 | 65.070 | 65.440 | 31.182 | 14,576,000 |
| 2024-07-11 | 64.010 | 64.770 | 63.990 | 64.170 | 30.576 | 8,019,800 |
| 2024-07-10 | 62.590 | 63.630 | 62.520 | 63.510 | 30.262 | 6,881,200 |
| 2024-07-09 | 63.010 | 63.070 | 62.030 | 62.560 | 29.809 | 6,469,800 |
| 2024-07-08 | 63.090 | 63.580 | 62.580 | 62.830 | 29.938 | 8,082,600 |
| 2024-07-05 | 62.590 | 63.180 | 62.190 | 63.160 | 30.095 | 5,106,600 |
| 2024-07-03 | 62.930 | 63.180 | 62.530 | 62.690 | 29.871 | 2,546,800 |
| 2024-07-02 | 61.870 | 62.910 | 61.360 | 62.760 | 29.905 | 5,435,000 |
| 2024-07-01 | 63.280 | 63.480 | 62.030 | 62.090 | 29.585 | 4,709,200 |
| 2024-06-28 | 63.450 | 64.050 | 62.710 | 62.840 | 29.943 | 11,843,800 |
| 2024-06-27 | 63.300 | 63.840 | 63.150 | 63.330 | 30.176 | 4,613,000 |
| 2024-06-26 | 64.260 | 64.310 | 63.370 | 63.410 | 30.214 | 5,300,600 |
| 2024-06-25 | 64.800 | 65.120 | 63.980 | 64.430 | 30.700 | 4,495,600 |
| 2024-06-24 | 65.490 | 65.850 | 65.000 | 65.040 | 30.991 | 4,734,200 |
| 2024-06-21 | 65.350 | 65.460 | 64.570 | 65.340 | 31.134 | 11,507,600 |
| 2024-06-20 | 65.000 | 65.290 | 64.460 | 65.120 | 31.029 | 5,544,800 |
| 2024-06-18 | 64.920 | 65.090 | 64.200 | 64.950 | 30.948 | 5,449,800 |
| 2024-06-17 | 63.040 | 64.560 | 62.800 | 64.410 | 30.691 | 6,364,800 |
| 2024-06-14 | 62.990 | 63.320 | 61.870 | 63.050 | 30.043 | 7,239,800 |
| 2024-06-13 | 63.830 | 64.410 | 63.600 | 64.290 | 30.634 | 4,692,600 |
| 2024-06-12 | 63.800 | 64.660 | 63.650 | 64.530 | 30.748 | 4,186,600 |
| 2024-06-11 | 63.100 | 63.300 | 62.800 | 63.270 | 30.148 | 6,752,000 |
| 2024-06-10 | 63.950 | 63.960 | 63.180 | 63.380 | 30.200 | 6,304,200 |
| 2024-06-07 | 64.160 | 64.570 | 63.740 | 63.890 | 30.443 | 5,368,200 |
| 2024-06-06 | 64.040 | 64.410 | 63.250 | 64.010 | 30.500 | 6,550,400 |
| 2024-06-05 | 64.420 | 65.320 | 63.890 | 65.190 | 31.062 | 6,023,400 |
| 2024-06-04 | 64.080 | 64.870 | 63.870 | 64.340 | 30.657 | 5,041,000 |
| 2024-06-03 | 65.910 | 66.020 | 63.790 | 64.310 | 30.643 | 8,076,600 |
| 2024-05-31 | 64.920 | 66.020 | 64.340 | 65.980 | 31.439 | 24,297,800 |
| 2024-05-30 | 64.650 | 64.890 | 64.130 | 64.860 | 30.905 | 7,206,600 |
| 2024-05-29 | 64.170 | 64.680 | 63.860 | 64.450 | 30.710 | 7,326,600 |
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.