Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	73.000	73.030	72.100	72.840	34.507	6,536,600
2024-02-29	73.660	73.990	72.470	73.010	34.588	9,557,400
2024-02-28	73.150	73.600	72.850	73.560	34.848	4,365,800
2024-02-27	73.150	73.270	72.740	73.150	34.654	6,542,400
2024-02-26	72.190	73.190	71.980	73.000	34.583	10,312,800
2024-02-23	72.400	72.600	71.610	72.180	34.194	4,889,200
2024-02-22	70.840	72.280	70.750	72.060	34.138	9,943,600
2024-02-21	70.190	70.500	69.900	70.330	33.318	3,963,400
2024-02-20	70.400	70.540	69.620	70.080	33.200	6,198,800
2024-02-16	70.300	70.670	70.050	70.240	33.275	6,167,400
2024-02-15	70.130	70.360	69.510	70.150	33.233	5,074,600
2024-02-14	69.330	70.180	69.170	70.130	33.223	5,433,000
2024-02-13	69.370	69.570	68.460	68.920	32.650	7,476,600
2024-02-12	69.890	70.270	69.670	70.010	33.166	5,782,000
2024-02-09	69.300	70.060	69.160	70.020	33.171	5,388,800
2024-02-08	69.490	69.710	69.000	69.260	32.811	5,318,600
2024-02-07	70.090	70.330	69.390	69.460	32.906	6,425,400
2024-02-06	69.460	69.720	68.970	69.480	32.915	7,033,600
2024-02-05	70.520	70.710	69.320	69.460	32.906	7,505,200
2024-02-02	69.930	70.950	69.740	70.650	33.470	8,593,400
2024-02-01	68.550	69.840	67.960	69.840	33.086	9,247,800
2024-01-31	68.560	69.060	67.910	68.230	32.323	23,810,400
2024-01-30	68.340	69.150	68.230	69.110	32.555	6,837,800
2024-01-29	68.110	68.620	67.590	68.600	32.315	8,335,800
2024-01-26	69.070	69.200	68.280	68.400	32.221	7,122,200
2024-01-25	69.160	69.570	68.680	69.210	32.602	7,708,000
2024-01-24	69.860	69.990	68.620	68.840	32.428	7,542,000
2024-01-23	70.020	70.100	68.890	69.510	32.744	8,259,600
2024-01-22	69.600	69.940	68.640	69.910	32.932	10,284,800
2024-01-19	68.080	69.510	67.800	69.340	32.664	15,615,200
2024-01-18	66.040	68.690	65.400	67.930	31.999	25,586,200
2024-01-17	63.770	64.250	63.210	63.380	29.856	11,458,200
2024-01-16	63.400	63.830	63.260	63.770	30.040	9,118,000
2024-01-12	63.530	63.610	62.970	63.520	29.922	6,904,000
2024-01-11	63.000	63.420	62.590	63.370	29.851	8,718,600
2024-01-10	62.680	63.150	62.490	63.080	29.715	6,176,200
2024-01-09	61.600	62.630	61.330	62.530	29.456	7,104,800
2024-01-08	62.170	62.550	62.000	62.470	29.427	7,513,800
2024-01-05	61.920	62.270	61.660	61.980	29.197	5,716,600
2024-01-04	62.080	62.480	61.900	62.190	29.296	6,480,000
2024-01-03	63.450	63.530	62.060	62.080	29.244	8,025,400
2024-01-02	64.280	64.710	63.300	63.550	29.936	6,583,200
2023-12-29	64.800	65.100	64.490	64.770	30.511	5,432,400
2023-12-28	65.390	65.390	64.800	64.840	30.544	4,358,400
2023-12-27	65.640	65.660	65.260	65.340	30.779	4,727,600
2023-12-26	65.570	65.660	65.300	65.450	30.831	3,419,800
2023-12-22	65.350	65.580	65.190	65.340	30.779	4,089,200
2023-12-21	65.050	65.420	64.840	65.090	30.662	4,928,800
2023-12-20	64.760	65.330	64.530	64.640	30.450	6,501,600
2023-12-19	64.690	65.030	64.470	64.690	30.473	4,814,400
2023-12-18	64.530	64.730	64.100	64.630	30.445	6,305,200
2023-12-15	64.190	64.270	63.610	64.160	30.224	16,510,000
2023-12-14	63.630	64.290	63.020	64.230	30.257	9,535,800
2023-12-13	63.920	64.190	63.050	64.040	30.167	7,015,200
2023-12-12	63.520	63.930	63.370	63.880	30.092	7,715,000
2023-12-11	62.400	63.390	62.370	63.350	29.842	8,143,000
2023-12-08	62.310	62.470	62.000	62.290	29.343	6,273,400
2023-12-07	62.410	62.600	61.900	62.360	29.376	7,060,400
2023-12-06	61.050	62.200	61.050	62.130	29.267	10,610,800
2023-12-05	60.500	60.910	60.160	60.750	28.617	6,012,600

← NewerPage 12 of 79 · 4,729 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.