Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	48.050	48.480	47.320	47.750	21.788	6,270,800
2022-12-16	47.410	48.010	47.220	47.870	21.843	14,139,000
2022-12-15	49.230	49.350	47.480	47.970	21.889	10,171,600
2022-12-14	50.320	50.530	49.160	49.580	22.623	9,271,600
2022-12-13	53.280	53.490	49.550	50.140	22.879	13,564,800
2022-12-12	51.260	51.670	51.010	51.670	23.577	5,109,600
2022-12-09	51.130	51.500	50.850	50.960	23.253	5,565,600
2022-12-08	50.470	51.300	50.340	51.170	23.349	5,483,600
2022-12-07	49.980	50.870	49.870	50.250	22.929	4,754,200
2022-12-06	50.980	51.220	49.710	50.140	22.879	7,798,200
2022-12-05	51.050	51.090	50.130	50.890	23.221	6,477,800
2022-12-02	50.920	51.620	50.380	51.430	23.467	8,178,800
2022-12-01	51.680	51.950	51.040	51.560	23.527	7,552,000
2022-11-30	50.150	51.540	49.420	51.510	23.504	11,168,200
2022-11-29	50.940	51.090	49.820	50.270	22.938	5,569,600
2022-11-28	52.260	52.360	50.990	51.190	23.358	4,448,600
2022-11-25	52.230	52.510	52.210	52.330	23.878	1,800,600
2022-11-23	52.370	52.870	52.210	52.410	23.915	3,479,800
2022-11-22	52.400	52.930	51.880	52.390	23.906	4,731,400
2022-11-21	51.680	52.230	51.400	52.050	23.750	5,499,800
2022-11-18	52.130	52.320	51.040	51.660	23.572	6,851,600
2022-11-17	51.100	51.630	50.120	51.590	23.540	6,655,000
2022-11-16	51.630	52.290	51.520	51.760	23.618	5,476,600
2022-11-15	52.370	52.480	51.150	51.630	23.559	6,114,000
2022-11-14	51.810	52.620	51.590	51.680	23.582	6,574,600
2022-11-11	51.820	51.980	51.160	51.800	23.636	5,886,200
2022-11-10	50.800	51.980	50.460	51.870	23.668	9,795,400
2022-11-09	49.400	49.980	48.800	48.880	22.304	5,251,800
2022-11-08	49.800	50.400	49.130	49.780	22.715	4,880,200
2022-11-07	49.790	49.900	48.760	49.570	22.619	4,643,800
2022-11-04	48.800	49.640	48.460	49.490	22.582	6,875,200
2022-11-03	47.480	49.040	47.210	48.220	22.003	8,833,800
2022-11-02	48.840	50.110	47.980	48.010	21.907	9,162,200
2022-11-01	48.770	49.150	48.450	48.830	22.281	8,432,800
2022-10-31	48.420	48.910	48.150	48.330	22.053	6,414,000
2022-10-28	47.130	48.830	47.130	48.690	22.217	6,595,800
2022-10-27	46.840	47.640	46.590	47.050	21.469	6,652,200
2022-10-26	47.160	47.330	46.360	46.670	21.295	6,442,000
2022-10-25	46.760	47.220	46.510	47.200	21.396	8,073,400
2022-10-24	46.520	47.040	46.240	46.790	21.210	7,284,600
2022-10-21	45.320	46.170	45.100	46.090	20.893	9,961,600
2022-10-20	46.230	46.260	44.900	45.350	20.557	6,440,600
2022-10-19	47.210	47.320	45.520	46.080	20.888	5,527,000
2022-10-18	46.970	47.790	46.830	47.480	21.523	9,662,800
2022-10-17	44.730	46.200	44.670	46.100	20.897	10,940,600
2022-10-14	46.790	46.950	43.740	43.870	19.886	11,676,400
2022-10-13	44.060	47.660	43.730	46.790	21.210	14,898,000
2022-10-12	46.530	46.970	45.620	45.670	20.702	8,774,400
2022-10-11	46.190	46.920	45.890	46.380	21.024	7,507,400
2022-10-10	46.290	46.760	45.950	46.170	20.929	8,272,600
2022-10-07	46.770	46.770	45.610	45.850	20.784	7,822,400
2022-10-06	48.090	48.300	47.240	47.380	21.477	6,068,600
2022-10-05	48.030	48.600	47.750	48.130	21.817	7,006,000
2022-10-04	48.050	48.510	47.850	48.390	21.935	7,318,600
2022-10-03	46.650	47.740	46.610	47.390	21.482	6,783,800
2022-09-30	46.420	46.690	45.820	46.040	20.870	7,548,000
2022-09-29	47.340	47.350	46.210	46.570	21.110	6,806,200
2022-09-28	47.360	48.020	46.860	47.590	21.573	7,821,800
2022-09-27	47.510	47.710	46.440	46.920	21.269	6,825,200
2022-09-26	47.570	47.930	47.110	47.300	21.441	9,137,800

← NewerPage 17 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.