Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	60.440	61.040	60.320	60.970	28.542	5,526,400
2023-12-01	59.780	60.830	59.780	60.820	28.472	5,548,400
2023-11-30	59.990	60.170	59.490	59.970	28.074	8,328,800
2023-11-29	60.130	60.400	59.470	59.640	27.919	5,309,400
2023-11-28	60.830	60.970	59.830	59.900	28.041	5,915,000
2023-11-27	60.670	61.050	60.600	60.950	28.532	5,074,200
2023-11-24	60.950	61.170	60.830	60.960	28.537	1,791,200
2023-11-22	60.880	61.020	60.560	60.870	28.495	4,049,600
2023-11-21	60.980	61.020	60.650	60.700	28.415	4,269,200
2023-11-20	60.700	61.080	60.310	60.920	28.518	5,325,000
2023-11-17	60.880	60.950	60.540	60.750	28.439	4,828,800
2023-11-16	60.390	60.860	60.220	60.660	28.397	6,317,800
2023-11-15	61.100	61.250	60.030	60.110	28.139	6,414,400
2023-11-14	60.240	61.100	60.070	61.000	28.556	6,827,800
2023-11-13	59.910	60.190	59.540	59.640	27.919	3,980,200
2023-11-10	59.520	60.050	59.350	60.010	28.092	6,248,600
2023-11-09	59.600	59.760	59.040	59.130	27.680	5,172,400
2023-11-08	59.280	59.600	59.000	59.260	27.741	5,895,000
2023-11-07	58.560	59.220	58.280	59.020	27.629	5,852,000
2023-11-06	59.320	59.320	58.230	58.720	27.489	7,980,800
2023-11-03	60.280	60.460	59.680	59.800	27.994	8,205,000
2023-11-02	59.100	60.340	59.100	59.860	28.022	7,537,400
2023-11-01	58.480	59.140	58.040	58.910	27.578	7,746,800
2023-10-31	58.180	58.930	58.150	58.340	27.311	9,844,800
2023-10-30	57.930	58.500	57.560	58.230	27.259	7,290,200
2023-10-27	57.060	58.150	57.060	57.610	26.969	8,026,600
2023-10-26	57.140	57.990	57.010	57.240	26.796	7,227,400
2023-10-25	57.100	57.220	56.410	57.080	26.721	7,293,200
2023-10-24	57.800	58.240	57.130	57.580	26.791	5,914,000
2023-10-23	57.720	58.020	57.330	57.380	26.698	5,200,000
2023-10-20	58.600	58.840	57.470	57.610	26.805	7,761,800
2023-10-19	59.260	59.430	58.260	58.530	27.233	7,605,000
2023-10-18	60.000	60.150	58.750	58.790	27.354	8,044,000
2023-10-17	59.830	60.080	59.350	60.060	27.945	7,258,000
2023-10-16	60.370	60.670	59.390	59.880	27.861	9,739,400
2023-10-13	60.710	60.930	59.530	60.120	27.973	13,202,200
2023-10-12	58.700	60.690	58.000	60.220	28.019	29,080,000
2023-10-11	55.740	56.160	55.420	56.010	26.061	11,052,000
2023-10-10	56.570	56.580	55.710	55.850	25.986	7,850,200
2023-10-09	56.000	56.780	56.000	56.470	26.275	5,867,400
2023-10-06	54.790	56.470	54.760	56.120	26.112	7,450,000
2023-10-05	55.200	55.350	54.700	54.900	25.544	5,025,200
2023-10-04	54.360	55.080	53.970	55.020	25.600	5,759,200
2023-10-03	54.750	55.230	53.940	54.190	25.214	5,854,600
2023-10-02	54.700	55.050	54.390	54.860	25.525	5,343,600
2023-09-29	55.750	55.800	54.520	54.640	25.423	6,250,200
2023-09-28	55.170	55.950	55.070	55.650	25.893	5,930,000
2023-09-27	54.710	55.330	54.600	55.060	25.619	6,123,600
2023-09-26	54.650	54.810	54.240	54.460	25.339	5,748,000
2023-09-25	54.140	54.820	54.140	54.790	25.493	4,129,400
2023-09-22	53.990	54.530	53.950	54.210	25.223	4,165,600
2023-09-21	54.180	54.550	53.830	54.100	25.172	5,579,600
2023-09-20	55.150	55.270	54.250	54.280	25.256	3,900,200
2023-09-19	54.810	54.960	54.230	54.800	25.498	4,837,800
2023-09-18	55.290	55.650	54.830	54.910	25.549	5,552,600
2023-09-15	55.140	55.250	54.810	55.220	25.693	9,270,000
2023-09-14	55.110	55.190	54.670	54.820	25.507	5,090,000
2023-09-13	54.550	54.790	54.250	54.700	25.451	4,489,000
2023-09-12	54.350	54.770	54.320	54.520	25.367	4,119,600
2023-09-11	54.540	55.150	54.220	54.600	25.405	5,235,200

← NewerPage 13 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.