Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.180	46.180	45.180	46.150	45.898	7,927,500
2026-07-22	45.130	45.600	45.010	45.330	45.083	6,443,200
2026-07-21	44.950	45.050	44.060	45.010	44.764	7,328,200
2026-07-20	45.490	45.570	44.340	44.760	44.516	8,348,300
2026-07-17	46.900	47.100	45.260	45.490	45.242	10,960,200
2026-07-16	45.710	47.450	45.560	46.670	46.415	9,894,500
2026-07-15	45.860	46.050	44.220	45.360	45.112	10,488,600
2026-07-14	46.570	49.010	44.520	45.740	45.490	20,523,900
2026-07-13	47.330	47.650	46.640	47.050	46.793	10,453,800
2026-07-10	46.310	47.260	46.160	46.490	46.236	7,590,300
2026-07-09	46.100	47.120	46.040	46.350	46.097	10,105,200
2026-07-08	47.100	47.100	46.350	46.510	46.256	5,241,600
2026-07-07	48.340	48.630	47.010	47.110	46.853	6,338,300
2026-07-06	48.750	48.830	47.250	48.310	48.046	9,657,600
2026-07-02	48.040	48.760	47.700	48.600	48.335	6,883,500
2026-07-01	48.500	48.530	47.540	47.750	47.489	6,548,800
2026-06-30	47.380	48.290	47.140	48.030	47.768	8,482,400
2026-06-29	47.100	47.490	46.820	47.400	47.141	8,366,100
2026-06-26	47.150	47.570	46.720	47.100	46.843	14,683,000
2026-06-25	46.160	47.810	46.010	46.920	46.664	6,526,600
2026-06-24	45.670	46.820	45.640	46.260	46.008	7,743,800
2026-06-23	46.130	46.190	45.410	45.600	45.351	6,004,000
2026-06-22	45.970	46.880	45.860	46.120	45.868	8,617,400
2026-06-18	45.330	46.080	45.150	45.890	45.640	10,869,300
2026-06-17	45.640	46.210	44.640	44.880	44.635	6,354,500
2026-06-16	46.100	46.710	45.710	46.050	45.799	5,874,200
2026-06-15	46.840	46.910	46.020	46.100	45.848	5,959,700
2026-06-12	46.590	47.160	46.290	46.570	46.316	4,629,300
2026-06-11	46.410	46.850	46.080	46.390	46.137	6,015,100
2026-06-10	46.530	47.060	45.910	46.030	45.779	7,157,200
2026-06-09	46.270	46.940	46.020	46.580	46.326	6,783,100
2026-06-08	46.800	46.860	45.950	46.000	45.749	7,427,700
2026-06-05	47.330	47.780	46.600	46.790	46.535	7,276,500
2026-06-04	47.500	47.740	46.650	47.160	46.903	7,324,600
2026-06-03	44.750	46.640	44.620	46.460	46.206	8,094,200
2026-06-02	44.220	44.770	43.900	44.730	44.486	4,478,100
2026-06-01	43.660	44.180	43.260	43.990	43.750	7,588,600
2026-05-29	44.660	44.930	44.150	44.200	43.959	8,249,700
2026-05-28	44.650	44.900	44.190	44.760	44.516	7,566,600
2026-05-27	44.450	44.980	44.320	44.820	44.575	7,656,000
2026-05-26	44.010	44.620	43.960	44.450	44.207	5,706,700
2026-05-22	43.530	44.000	43.230	43.940	43.700	5,583,200
2026-05-21	43.470	44.000	42.910	43.530	43.292	8,229,700
2026-05-20	43.570	44.130	43.180	43.680	43.442	8,845,200
2026-05-19	44.000	44.000	43.180	43.570	43.332	4,783,500
2026-05-18	43.430	44.250	43.360	44.000	43.760	6,296,200
2026-05-15	43.750	43.780	43.010	43.260	43.024	4,653,800
2026-05-14	43.890	44.150	43.480	43.980	43.740	4,998,200
2026-05-13	43.300	43.880	43.000	43.770	43.531	7,430,000
2026-05-12	43.480	43.800	42.970	43.320	43.084	4,500,300
2026-05-11	43.990	44.150	42.970	43.300	43.064	9,109,900
2026-05-08	44.390	44.610	43.880	44.170	43.929	4,384,300
2026-05-07	44.980	45.640	44.290	44.360	44.118	7,490,800
2026-05-06	44.800	45.410	44.570	44.710	44.466	10,982,100
2026-05-05	45.000	45.120	44.220	44.330	44.088	6,411,800
2026-05-04	44.630	45.120	44.560	44.880	44.635	6,452,600
2026-05-01	45.000	45.160	44.500	44.910	44.665	5,941,400
2026-04-30	43.710	45.100	43.620	44.930	44.685	8,650,300
2026-04-29	44.230	44.590	43.640	43.710	43.471	6,212,300
2026-04-28	45.490	45.490	44.490	44.680	44.436	5,630,800

← NewerPage 2 of 5 · 250 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.