Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	55.550	56.270	55.340	56.130	25.960	6,305,600
2023-06-12	54.880	55.280	54.480	55.160	25.512	6,397,200
2023-06-09	54.570	54.960	54.120	54.770	25.331	7,041,600
2023-06-08	53.940	54.540	53.650	54.470	25.193	6,958,200
2023-06-07	53.800	54.210	52.860	53.940	24.948	10,435,000
2023-06-06	53.920	54.470	53.150	53.960	24.957	10,424,400
2023-06-05	55.550	55.810	55.060	55.290	25.572	6,526,600
2023-06-02	54.240	55.530	54.050	55.370	25.609	7,629,400
2023-06-01	54.190	54.360	53.050	53.900	24.929	6,482,200
2023-05-31	54.900	54.900	53.500	53.850	24.906	10,588,400
2023-05-30	55.370	55.410	54.780	54.900	25.392	3,833,800
2023-05-26	54.540	55.290	54.410	55.160	25.512	4,437,200
2023-05-25	53.800	54.460	53.560	54.330	25.128	4,466,200
2023-05-24	54.390	54.470	53.640	53.850	24.906	3,448,800
2023-05-23	55.240	55.240	54.260	54.320	25.123	4,122,200
2023-05-22	55.120	55.590	54.670	55.390	25.618	4,797,000
2023-05-19	55.440	55.620	54.680	55.000	25.438	3,693,400
2023-05-18	54.300	55.280	54.120	55.240	25.549	5,324,000
2023-05-17	53.780	54.350	53.650	54.220	25.077	4,508,800
2023-05-16	53.950	54.100	53.520	53.640	24.809	3,746,200
2023-05-15	54.660	54.660	53.840	54.220	25.077	5,009,400
2023-05-12	55.000	55.320	54.260	54.750	25.322	3,043,600
2023-05-11	54.350	54.920	54.070	54.870	25.378	4,117,400
2023-05-10	54.890	55.080	53.930	54.590	25.248	4,367,800
2023-05-09	54.310	54.680	53.970	54.460	25.188	3,609,600
2023-05-08	54.500	54.590	53.850	54.340	25.133	3,907,400
2023-05-05	54.320	54.720	54.120	54.660	25.281	4,322,800
2023-05-04	53.970	54.180	52.850	54.020	24.985	5,943,400
2023-05-03	54.670	55.240	54.000	54.080	25.012	5,932,800
2023-05-02	54.500	54.600	53.720	54.350	25.137	7,694,200
2023-05-01	54.150	54.820	54.090	54.580	25.244	5,376,200
2023-04-28	54.050	54.320	53.470	53.840	24.901	8,689,200
2023-04-27	52.720	54.020	52.660	53.940	24.948	7,090,000
2023-04-26	52.780	53.190	52.290	52.450	24.258	6,327,000
2023-04-25	54.600	54.750	53.410	53.510	24.587	6,884,400
2023-04-24	54.950	55.130	54.440	54.920	25.235	6,656,800
2023-04-21	54.600	54.920	54.420	54.810	25.184	6,917,800
2023-04-20	53.760	54.690	53.720	54.600	25.088	7,586,400
2023-04-19	53.900	54.020	53.370	54.010	24.817	5,022,600
2023-04-18	53.910	54.020	53.160	53.850	24.743	6,654,400
2023-04-17	53.610	54.100	52.940	53.540	24.601	5,513,400
2023-04-14	52.480	53.900	52.380	53.270	24.477	10,799,800
2023-04-13	50.880	52.450	50.300	52.340	24.049	15,520,200
2023-04-12	53.250	53.550	52.480	52.560	24.150	9,589,200
2023-04-11	52.470	53.030	52.350	52.660	24.196	5,796,000
2023-04-10	51.200	52.350	51.160	52.170	23.971	5,989,600
2023-04-06	51.220	51.850	50.700	51.480	23.654	6,153,000
2023-04-05	52.710	52.850	51.220	51.510	23.668	8,465,800
2023-04-04	54.420	54.510	52.720	53.010	24.357	6,543,600
2023-04-03	53.740	54.280	53.470	53.830	24.734	4,534,400
2023-03-31	53.070	53.980	52.900	53.940	24.784	5,199,200
2023-03-30	53.400	53.580	52.670	52.820	24.270	4,036,400
2023-03-29	53.010	53.170	52.670	52.970	24.339	3,851,000
2023-03-28	52.230	52.840	52.170	52.630	24.182	3,421,600
2023-03-27	52.550	52.790	51.980	52.350	24.054	4,835,800
2023-03-24	51.660	52.430	51.150	52.300	24.031	5,253,200
2023-03-23	51.870	52.450	51.260	51.740	23.774	5,622,800
2023-03-22	52.870	53.190	51.810	51.830	23.815	5,814,800
2023-03-21	53.580	53.750	52.580	53.140	24.417	6,409,200
2023-03-20	52.250	53.210	52.180	53.150	24.421	7,221,600

← NewerPage 15 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.