Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	59.670	60.350	59.670	60.150	26.944	5,928,400
2022-04-01	59.400	59.710	58.740	59.670	26.729	4,949,000
2022-03-31	59.800	60.740	59.400	59.400	26.608	8,473,800
2022-03-30	59.000	59.800	58.940	59.710	26.747	5,671,400
2022-03-29	58.510	59.090	58.260	58.980	26.420	5,035,000
2022-03-28	57.430	58.470	57.330	58.460	26.187	3,492,000
2022-03-25	57.630	57.730	57.050	57.580	25.792	3,687,000
2022-03-24	57.350	57.630	57.040	57.350	25.689	4,387,000
2022-03-23	57.620	57.720	56.790	57.070	25.564	6,516,000
2022-03-22	58.000	58.000	57.220	57.750	25.869	5,724,200
2022-03-21	57.870	58.290	57.150	57.760	25.873	6,750,200
2022-03-18	57.060	58.040	56.360	57.870	25.922	13,927,200
2022-03-17	56.050	57.150	55.730	57.140	25.595	6,809,600
2022-03-16	55.860	56.680	54.750	55.970	25.071	7,973,400
2022-03-15	54.740	55.910	54.670	55.790	24.991	6,254,200
2022-03-14	54.680	55.080	54.100	54.490	24.408	7,002,800
2022-03-11	54.850	55.300	53.910	53.970	24.175	4,892,800
2022-03-10	53.980	54.540	53.600	54.470	24.399	4,802,600
2022-03-09	55.050	55.080	53.750	54.760	24.529	7,232,800
2022-03-08	54.230	55.520	54.120	54.160	24.260	8,142,800
2022-03-07	54.020	55.830	53.670	54.100	24.234	10,829,400
2022-03-04	52.990	54.210	52.750	53.970	24.175	8,996,800
2022-03-03	53.050	53.380	52.810	53.150	23.808	7,166,600
2022-03-02	51.890	52.910	51.730	52.570	23.548	9,089,600
2022-03-01	51.470	52.050	51.120	51.560	23.096	10,483,800
2022-02-28	51.000	51.600	50.760	51.460	23.051	8,769,600
2022-02-25	50.430	51.330	50.200	51.280	22.970	6,319,000
2022-02-24	49.060	50.530	48.840	50.460	22.603	7,975,400
2022-02-23	51.150	51.260	49.550	49.620	22.227	7,791,800
2022-02-22	51.400	51.590	50.400	51.050	22.867	8,596,600
2022-02-18	51.240	51.640	50.950	51.200	22.935	6,759,600
2022-02-17	52.190	52.270	51.220	51.280	22.970	6,305,400
2022-02-16	52.110	52.550	51.470	52.340	23.445	6,015,400
2022-02-15	52.250	52.760	51.950	52.170	23.369	5,350,600
2022-02-14	52.180	52.180	51.440	51.920	23.257	8,553,400
2022-02-11	53.150	53.240	51.520	51.950	23.271	8,750,200
2022-02-10	53.590	53.910	52.580	52.860	23.678	6,467,200
2022-02-09	54.220	54.760	54.110	54.510	24.417	6,291,000
2022-02-08	53.440	53.890	53.080	53.620	24.019	4,030,200
2022-02-07	54.560	55.070	53.230	53.440	23.938	6,528,600
2022-02-04	55.930	56.280	54.860	54.990	24.632	8,421,600
2022-02-03	57.070	57.650	56.160	56.380	25.255	6,243,400
2022-02-02	56.510	57.360	56.280	57.260	25.649	5,640,600
2022-02-01	56.570	56.800	55.600	56.510	25.313	5,745,600
2022-01-31	55.670	56.890	55.360	56.680	25.250	8,786,400
2022-01-28	54.800	55.860	54.040	55.830	24.872	4,849,000
2022-01-27	55.720	56.160	54.440	54.830	24.426	5,595,600
2022-01-26	55.900	56.680	54.650	55.320	24.645	6,870,800
2022-01-25	56.600	56.730	55.020	55.680	24.805	8,220,000
2022-01-24	56.360	57.510	55.830	57.470	25.602	10,769,200
2022-01-21	56.290	57.270	56.080	56.520	25.179	9,702,400
2022-01-20	58.700	58.700	56.070	56.170	25.023	7,887,400
2022-01-19	60.650	61.150	57.850	58.020	25.847	11,958,800
2022-01-18	58.430	58.780	57.770	58.390	26.012	8,969,800
2022-01-14	61.100	61.100	59.010	59.200	26.373	6,758,400
2022-01-13	60.550	61.590	60.550	60.750	27.064	7,022,400
2022-01-12	60.550	61.220	60.160	60.380	26.899	4,945,600
2022-01-11	60.090	60.310	58.970	60.290	26.859	5,743,400
2022-01-10	60.030	60.300	59.600	60.170	26.805	6,623,800
2022-01-07	61.610	61.670	60.600	60.630	27.010	5,630,200

← NewerPage 20 of 79 · 4,730 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.