Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	49.440	49.880	48.890	49.710	22.389	6,363,400
2022-06-28	51.410	51.650	49.060	49.170	22.146	8,199,000
2022-06-27	51.670	51.970	51.170	51.370	23.137	5,464,400
2022-06-24	50.900	51.910	50.590	51.900	23.375	9,233,800
2022-06-23	50.200	50.610	49.770	50.440	22.718	6,691,400
2022-06-22	49.170	50.340	49.150	49.840	22.448	6,362,000
2022-06-21	49.030	49.960	48.810	49.740	22.403	7,188,600
2022-06-17	48.540	49.190	48.100	48.480	21.835	11,465,000
2022-06-16	48.810	49.330	48.340	48.730	21.948	9,961,600
2022-06-15	49.630	50.160	48.530	49.610	22.344	7,531,600
2022-06-14	50.240	50.430	48.580	49.130	22.128	5,273,400
2022-06-13	51.020	51.110	49.910	50.080	22.556	6,219,200
2022-06-10	51.990	52.520	51.440	51.980	23.411	4,746,200
2022-06-09	53.530	54.190	52.810	52.840	23.799	4,114,600
2022-06-08	54.740	54.810	53.760	53.810	24.236	3,558,400
2022-06-07	54.430	55.150	53.710	54.960	24.754	4,163,200
2022-06-06	54.600	55.080	54.310	54.730	24.650	5,221,800
2022-06-03	54.750	54.840	54.170	54.440	24.519	5,028,600
2022-06-02	54.330	55.200	53.660	55.140	24.835	4,420,800
2022-06-01	53.940	54.310	53.120	53.910	24.281	5,625,400
2022-05-31	53.620	53.840	52.800	53.560	24.123	8,993,800
2022-05-27	53.040	54.130	52.930	54.120	24.375	5,033,000
2022-05-26	51.850	52.880	51.850	52.520	23.655	4,803,600
2022-05-25	51.820	52.050	50.920	51.680	23.276	4,733,200
2022-05-24	51.530	52.120	51.050	51.990	23.416	3,948,400
2022-05-23	52.030	52.300	51.420	51.930	23.389	6,125,600
2022-05-20	51.710	51.880	50.530	51.450	23.173	6,374,600
2022-05-19	51.180	52.060	50.390	51.340	23.123	6,985,200
2022-05-18	52.690	52.780	51.010	51.300	23.105	6,801,600
2022-05-17	53.410	53.540	52.740	53.250	23.983	4,932,400
2022-05-16	52.540	52.950	51.820	52.710	23.740	6,875,200
2022-05-13	52.440	53.100	52.230	52.690	23.731	5,815,400
2022-05-12	50.450	52.230	50.350	52.230	23.524	8,107,000
2022-05-11	51.620	52.100	50.450	50.580	22.781	8,968,800
2022-05-10	54.290	54.290	51.650	51.900	23.375	8,173,800
2022-05-09	52.670	53.870	52.330	53.100	23.916	8,658,600
2022-05-06	53.910	53.990	52.590	53.160	23.943	7,739,800
2022-05-05	56.700	56.860	53.690	54.180	24.402	9,151,400
2022-05-04	54.760	57.350	54.480	57.250	25.785	9,113,600
2022-05-03	55.210	55.720	54.500	54.810	24.686	6,892,800
2022-05-02	55.570	55.960	53.970	55.000	24.772	6,720,200
2022-04-29	56.980	57.510	55.150	55.310	24.911	7,626,400
2022-04-28	56.080	57.700	55.590	57.440	25.871	6,245,800
2022-04-27	56.050	56.780	55.690	55.740	25.105	5,232,200
2022-04-26	56.300	56.720	55.920	55.950	25.199	5,827,800
2022-04-25	56.960	57.350	55.750	56.950	25.510	5,710,800
2022-04-22	57.490	57.940	56.720	56.950	25.510	6,455,400
2022-04-21	57.420	58.070	57.290	57.710	25.851	8,714,600
2022-04-20	57.040	57.790	56.690	57.020	25.542	7,262,800
2022-04-19	55.050	56.820	54.940	56.700	25.398	9,489,000
2022-04-18	55.890	56.100	54.650	54.950	24.614	7,447,200
2022-04-14	59.000	59.060	55.810	56.010	25.089	12,220,600
2022-04-13	56.710	59.750	56.270	58.980	26.420	10,114,400
2022-04-12	58.090	59.000	57.580	57.690	25.842	7,357,400
2022-04-11	57.640	58.470	57.610	57.970	25.967	6,768,400
2022-04-08	58.690	58.790	57.170	57.690	25.842	9,283,000
2022-04-07	59.550	59.720	58.370	58.710	26.299	6,306,400
2022-04-06	59.240	59.830	58.850	59.730	26.756	6,682,800
2022-04-05	60.150	60.720	58.920	59.320	26.572	6,009,400
2022-04-04	59.670	60.350	59.670	60.150	26.944	5,928,400

← NewerPage 19 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.