Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	47.440	48.320	47.160	47.720	21.632	8,758,600
2022-09-22	47.280	47.900	47.040	47.590	21.573	9,100,600
2022-09-21	48.310	49.330	47.390	47.390	21.482	7,469,800
2022-09-20	48.040	48.120	46.790	47.770	21.654	7,670,400
2022-09-19	47.440	48.570	47.110	48.430	21.953	7,350,000
2022-09-16	46.740	47.470	46.440	47.360	21.468	12,525,200
2022-09-15	47.920	48.150	47.010	47.230	21.409	5,967,200
2022-09-14	48.050	48.260	47.450	47.920	21.722	7,149,600
2022-09-13	49.860	50.000	47.860	48.020	21.768	8,764,000
2022-09-12	51.350	51.480	50.440	50.770	23.014	6,388,000
2022-09-09	50.970	51.360	50.840	51.200	23.209	4,462,200
2022-09-08	50.610	51.090	49.990	50.680	22.973	5,858,200
2022-09-07	50.510	51.290	50.230	51.100	23.164	5,685,000
2022-09-06	50.550	50.740	49.880	50.300	22.801	6,421,400
2022-09-02	51.330	51.790	50.050	50.470	22.878	4,481,800
2022-09-01	50.100	51.050	50.010	50.950	23.096	7,058,200
2022-08-31	50.840	51.200	50.180	50.330	22.815	7,006,000
2022-08-30	51.120	51.180	50.040	50.520	22.901	5,145,600
2022-08-29	51.050	51.430	50.450	51.010	23.123	3,737,600
2022-08-26	53.310	53.490	50.860	50.960	23.100	6,144,200
2022-08-25	53.410	53.410	52.770	53.320	24.170	4,377,400
2022-08-24	53.050	53.280	52.600	53.010	24.030	3,919,800
2022-08-23	53.530	53.810	52.750	52.790	23.930	4,575,000
2022-08-22	55.040	55.070	53.550	53.660	24.324	4,872,400
2022-08-19	55.460	55.510	54.810	55.210	25.027	10,840,200
2022-08-18	55.900	56.050	55.530	55.800	25.294	3,966,200
2022-08-17	55.730	55.960	55.360	55.700	25.249	3,827,200
2022-08-16	55.780	56.650	55.700	56.050	25.408	5,188,600
2022-08-15	55.780	56.240	55.500	56.110	25.435	4,683,400
2022-08-12	54.630	55.810	54.590	55.780	25.285	3,970,200
2022-08-11	54.480	55.120	54.300	54.560	24.732	5,706,000
2022-08-10	54.320	55.010	54.070	54.430	24.673	5,258,800
2022-08-09	53.590	53.900	53.110	53.300	24.161	4,369,200
2022-08-08	53.340	53.910	53.180	53.670	24.329	4,192,400
2022-08-05	51.940	53.000	51.740	52.950	24.002	4,098,400
2022-08-04	52.260	52.590	52.070	52.290	23.703	5,050,400
2022-08-03	51.060	51.940	50.680	51.820	23.490	6,057,600
2022-08-02	51.290	51.960	50.830	51.080	23.155	6,418,400
2022-08-01	50.870	51.650	50.620	51.540	23.363	5,897,400
2022-07-29	50.090	51.630	49.930	51.360	23.282	8,436,000
2022-07-28	48.480	50.140	48.450	49.900	22.620	6,906,800
2022-07-27	47.990	48.450	47.050	48.280	21.885	6,819,200
2022-07-26	47.830	47.960	47.430	47.710	21.627	6,543,400
2022-07-25	48.610	48.610	47.830	48.300	21.754	6,353,600
2022-07-22	48.940	49.290	48.160	48.460	21.826	5,185,200
2022-07-21	48.580	48.780	48.130	48.760	21.961	6,304,200
2022-07-20	48.580	48.620	48.120	48.490	21.840	5,821,800
2022-07-19	48.430	48.540	48.000	48.500	21.844	7,510,600
2022-07-18	48.130	48.730	47.710	47.890	21.569	8,650,800
2022-07-15	47.770	48.310	47.490	48.040	21.637	8,924,400
2022-07-14	45.740	47.680	45.680	47.340	21.322	11,239,000
2022-07-13	47.600	48.240	46.290	46.770	21.065	17,174,800
2022-07-12	50.700	51.180	49.880	49.990	22.515	9,406,400
2022-07-11	50.330	51.030	50.330	50.500	22.745	5,618,800
2022-07-08	50.730	50.830	49.920	50.640	22.808	4,070,600
2022-07-07	50.450	50.950	50.340	50.790	22.875	5,180,200
2022-07-06	49.870	50.950	49.840	50.420	22.709	5,339,400
2022-07-05	49.310	49.670	48.460	49.670	22.371	5,342,400
2022-07-01	49.750	50.240	48.990	49.740	22.403	5,837,200
2022-06-30	49.370	50.480	48.940	49.920	22.484	5,450,800

← NewerPage 18 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.