Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	52.220	52.420	51.560	52.140	23.957	18,406,400
2023-03-16	51.220	52.660	51.050	52.380	24.068	6,665,600
2023-03-15	51.730	51.910	50.790	51.560	23.691	8,051,600
2023-03-14	52.350	52.980	51.810	52.350	24.054	6,582,600
2023-03-13	51.140	52.430	51.060	51.700	23.755	6,802,000
2023-03-10	52.120	53.140	51.300	51.520	23.672	8,219,600
2023-03-09	53.240	53.290	51.920	52.100	23.939	4,087,400
2023-03-08	52.700	53.000	52.420	52.950	24.329	3,671,600
2023-03-07	53.340	53.480	52.410	52.610	24.173	5,484,000
2023-03-06	53.880	54.270	53.290	53.360	24.518	6,795,000
2023-03-03	53.190	53.800	52.930	53.680	24.665	6,974,600
2023-03-02	51.440	52.930	51.220	52.900	24.307	6,422,400
2023-03-01	51.390	51.750	51.130	51.550	23.686	5,747,800
2023-02-28	51.540	52.130	51.420	51.560	23.691	8,636,800
2023-02-27	51.590	51.980	51.410	51.570	23.695	3,913,800
2023-02-24	50.670	51.340	50.370	51.240	23.544	4,600,600
2023-02-23	51.760	51.980	50.700	51.400	23.617	4,886,400
2023-02-22	51.640	51.810	51.180	51.600	23.709	5,552,000
2023-02-21	53.000	53.000	51.340	51.460	23.645	5,346,200
2023-02-17	52.790	53.660	52.640	53.440	24.555	6,069,000
2023-02-16	52.450	53.440	52.190	53.020	24.362	5,223,200
2023-02-15	52.490	53.110	52.170	53.080	24.389	4,689,200
2023-02-14	52.770	53.210	52.090	52.740	24.233	5,912,600
2023-02-13	52.340	53.230	52.150	53.030	24.366	4,212,000
2023-02-10	51.800	52.290	51.460	52.110	23.944	3,649,400
2023-02-09	53.040	53.270	51.950	52.160	23.966	4,867,800
2023-02-08	53.440	53.580	52.480	52.670	24.201	5,182,800
2023-02-07	52.900	53.620	52.280	53.480	24.573	6,436,000
2023-02-06	53.810	54.040	52.920	53.220	24.454	5,945,200
2023-02-03	54.560	54.840	53.780	54.200	24.904	8,070,200
2023-02-02	52.330	55.340	52.190	55.290	25.405	14,283,200
2023-02-01	50.060	52.260	50.040	51.900	23.847	7,149,600
2023-01-31	49.450	50.590	49.420	50.550	23.066	9,543,200
2023-01-30	49.850	50.360	49.330	49.430	22.555	5,577,200
2023-01-27	49.530	50.540	49.460	50.250	22.929	5,039,400
2023-01-26	49.810	50.060	49.160	49.610	22.637	5,519,200
2023-01-25	49.450	49.510	48.530	49.470	22.573	4,948,800
2023-01-24	48.980	49.660	48.370	49.580	22.623	8,876,600
2023-01-23	49.100	49.440	48.710	48.990	22.354	6,774,000
2023-01-20	47.060	49.140	46.590	49.000	22.359	12,272,600
2023-01-19	47.450	48.580	45.700	46.800	21.355	16,790,200
2023-01-18	48.220	48.810	47.500	47.540	21.692	10,584,000
2023-01-17	48.870	49.090	48.070	48.220	22.003	8,082,800
2023-01-13	48.640	48.880	48.140	48.820	22.277	4,685,600
2023-01-12	49.100	49.420	48.250	49.020	22.368	7,435,600
2023-01-11	48.810	49.300	48.590	49.100	22.404	7,392,600
2023-01-10	47.770	48.530	47.670	48.500	22.131	3,839,000
2023-01-09	47.710	48.920	47.550	47.950	21.880	7,395,000
2023-01-06	46.770	47.760	46.550	47.610	21.724	7,193,600
2023-01-05	47.700	47.750	45.760	46.300	21.127	8,338,400
2023-01-04	47.990	48.410	47.510	47.970	21.889	5,056,000
2023-01-03	47.620	47.690	46.860	47.400	21.629	6,758,200
2022-12-30	47.300	47.470	46.850	47.320	21.592	4,302,600
2022-12-29	47.250	47.810	47.080	47.560	21.702	5,164,600
2022-12-28	47.700	47.830	46.830	46.840	21.373	4,761,800
2022-12-27	47.790	47.930	47.360	47.490	21.670	3,961,800
2022-12-23	47.650	48.040	47.430	47.760	21.793	3,106,000
2022-12-22	47.600	47.720	46.680	47.690	21.761	6,486,200
2022-12-21	47.750	48.040	47.480	47.940	21.875	4,254,200
2022-12-20	47.650	47.940	47.410	47.650	21.743	5,419,000

← NewerPage 16 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.