Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	55.430	55.510	54.350	54.510	25.363	6,004,600
2023-09-07	55.220	55.550	54.600	55.340	25.749	8,106,800
2023-09-06	55.810	56.350	55.340	55.860	25.991	6,508,600
2023-09-05	57.280	57.300	55.980	56.080	26.093	6,854,400
2023-09-01	58.030	58.130	56.900	57.280	26.651	4,608,800
2023-08-31	57.930	58.090	57.530	57.580	26.791	6,190,000
2023-08-30	57.510	57.970	57.470	57.780	26.884	3,464,200
2023-08-29	57.110	57.660	56.570	57.540	26.772	4,564,000
2023-08-28	57.540	57.670	57.100	57.330	26.675	2,324,400
2023-08-25	56.710	57.450	56.710	57.160	26.596	4,352,200
2023-08-24	57.440	57.690	56.430	56.450	26.265	4,325,000
2023-08-23	57.090	57.440	56.960	57.300	26.661	3,826,200
2023-08-22	57.150	57.470	56.700	56.850	26.451	3,489,600
2023-08-21	57.270	57.670	56.650	57.190	26.610	4,440,600
2023-08-18	56.970	57.610	56.770	57.490	26.749	4,490,400
2023-08-17	57.250	57.610	57.060	57.260	26.642	7,368,000
2023-08-16	57.600	58.110	57.000	57.040	26.540	3,262,200
2023-08-15	57.750	57.750	57.400	57.550	26.777	3,782,600
2023-08-14	57.410	57.810	57.180	57.750	26.870	4,166,000
2023-08-11	56.820	57.540	56.780	57.440	26.726	4,430,800
2023-08-10	57.270	57.580	56.640	56.780	26.419	3,464,200
2023-08-09	56.910	57.340	56.520	57.080	26.558	5,064,200
2023-08-08	56.770	56.790	55.990	56.700	26.382	4,476,400
2023-08-07	56.560	57.310	56.560	57.230	26.628	5,398,800
2023-08-04	57.370	57.370	55.960	56.080	26.093	6,832,000
2023-08-03	57.200	57.510	56.670	56.910	26.479	6,052,600
2023-08-02	58.050	58.360	57.730	57.870	26.926	4,821,800
2023-08-01	58.520	58.830	58.140	58.340	27.145	5,021,000
2023-07-31	58.430	58.640	58.090	58.610	27.270	8,219,200
2023-07-28	58.090	58.510	58.060	58.430	27.187	5,103,400
2023-07-27	58.500	58.530	57.280	57.690	26.842	7,729,200
2023-07-26	58.110	58.700	57.910	58.530	27.233	6,247,000
2023-07-25	58.470	58.940	58.220	58.610	27.107	5,477,600
2023-07-24	58.100	58.480	57.780	58.420	27.020	5,467,600
2023-07-21	57.970	58.480	57.920	58.140	26.890	19,073,800
2023-07-20	57.320	58.100	56.820	57.860	26.761	7,752,400
2023-07-19	56.720	57.510	56.550	57.290	26.497	7,883,600
2023-07-18	57.200	57.570	56.520	56.790	26.266	6,942,200
2023-07-17	57.600	57.890	57.130	57.280	26.492	6,635,200
2023-07-14	56.430	57.520	56.300	57.480	26.585	8,880,000
2023-07-13	57.000	58.530	56.500	56.700	26.224	15,681,600
2023-07-12	59.350	59.430	58.350	58.730	27.163	11,562,800
2023-07-11	58.900	59.330	58.590	58.960	27.269	6,390,000
2023-07-10	57.850	59.020	57.850	58.850	27.218	6,401,800
2023-07-07	57.850	58.480	57.640	57.870	26.765	6,742,600
2023-07-06	57.760	57.840	57.160	57.770	26.719	5,847,800
2023-07-05	57.950	58.460	57.720	58.250	26.941	5,736,400
2023-07-03	58.760	58.760	58.210	58.410	27.015	3,333,000
2023-06-30	58.970	59.300	58.870	58.990	27.283	5,142,000
2023-06-29	57.910	58.570	57.570	58.540	27.075	3,980,600
2023-06-28	58.450	58.640	57.800	58.060	26.853	6,422,800
2023-06-27	57.750	58.580	57.600	58.460	27.038	4,432,600
2023-06-26	56.890	57.750	56.820	57.570	26.626	4,197,400
2023-06-23	56.540	57.100	56.460	56.890	26.312	8,334,000
2023-06-22	57.800	57.820	56.800	56.960	26.344	5,687,200
2023-06-21	56.700	59.270	56.370	57.640	26.659	7,888,200
2023-06-20	56.470	56.880	56.290	56.750	26.247	5,156,200
2023-06-16	56.300	57.140	56.090	56.580	26.169	13,049,600
2023-06-15	55.470	56.520	55.190	56.240	26.011	6,589,600
2023-06-14	56.110	56.140	55.080	55.440	25.641	5,378,200

← NewerPage 14 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.