Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 61.540 | 62.370 | 61.440 | 61.890 | 27.571 | 4,922,000 |
| 2022-01-05 | 62.370 | 63.020 | 61.420 | 61.540 | 27.416 | 5,487,800 |
| 2022-01-04 | 61.890 | 62.940 | 61.840 | 62.330 | 27.767 | 6,073,400 |
| 2022-01-03 | 63.870 | 64.100 | 61.530 | 61.980 | 27.612 | 8,304,600 |
| 2021-12-31 | 63.670 | 64.310 | 63.500 | 64.060 | 28.538 | 3,077,600 |
| 2021-12-30 | 64.750 | 64.750 | 63.720 | 63.810 | 28.427 | 3,163,400 |
| 2021-12-29 | 63.840 | 64.590 | 63.810 | 64.420 | 28.699 | 2,778,400 |
| 2021-12-28 | 63.560 | 63.990 | 63.500 | 63.880 | 28.458 | 3,091,400 |
| 2021-12-27 | 62.810 | 63.630 | 62.690 | 63.580 | 28.324 | 3,208,000 |
| 2021-12-23 | 62.160 | 62.890 | 62.160 | 62.590 | 27.883 | 3,691,000 |
| 2021-12-22 | 61.570 | 62.120 | 61.460 | 62.040 | 27.638 | 4,928,200 |
| 2021-12-21 | 61.670 | 61.790 | 61.010 | 61.590 | 27.438 | 4,860,800 |
| 2021-12-20 | 61.410 | 61.630 | 60.460 | 61.320 | 27.318 | 5,508,400 |
| 2021-12-17 | 63.370 | 63.620 | 61.710 | 62.050 | 27.643 | 11,582,200 |
| 2021-12-16 | 63.890 | 64.000 | 63.160 | 63.460 | 28.271 | 4,673,000 |
| 2021-12-15 | 63.250 | 63.820 | 62.820 | 63.650 | 28.355 | 5,894,600 |
| 2021-12-14 | 63.750 | 63.850 | 62.280 | 63.030 | 28.079 | 5,553,800 |
| 2021-12-13 | 64.040 | 64.460 | 63.570 | 64.090 | 28.552 | 10,558,000 |
| 2021-12-10 | 63.150 | 64.180 | 62.920 | 64.100 | 28.556 | 4,439,000 |
| 2021-12-09 | 62.720 | 63.460 | 62.510 | 62.810 | 27.981 | 7,742,400 |
| 2021-12-08 | 63.210 | 63.420 | 62.210 | 62.870 | 28.008 | 6,471,000 |
| 2021-12-07 | 62.660 | 63.690 | 62.560 | 63.210 | 28.159 | 5,955,400 |
| 2021-12-06 | 60.790 | 62.140 | 60.530 | 62.000 | 27.620 | 9,928,000 |
| 2021-12-03 | 60.030 | 60.410 | 59.420 | 60.130 | 26.787 | 6,023,800 |
| 2021-12-02 | 58.840 | 59.930 | 58.510 | 59.660 | 26.578 | 5,120,200 |
| 2021-12-01 | 59.820 | 60.640 | 58.420 | 58.470 | 26.048 | 6,145,600 |
| 2021-11-30 | 60.730 | 60.900 | 59.110 | 59.170 | 26.360 | 9,701,800 |
| 2021-11-29 | 60.610 | 61.200 | 60.160 | 60.940 | 27.148 | 4,604,800 |
| 2021-11-26 | 60.270 | 60.700 | 59.830 | 60.110 | 26.778 | 3,720,200 |
| 2021-11-24 | 60.710 | 61.010 | 60.310 | 60.890 | 27.126 | 5,408,400 |
| 2021-11-23 | 61.060 | 61.210 | 60.480 | 60.930 | 27.144 | 4,512,000 |
| 2021-11-22 | 61.350 | 61.750 | 61.000 | 61.040 | 27.193 | 6,058,000 |
| 2021-11-19 | 61.230 | 61.670 | 60.870 | 61.030 | 27.188 | 10,321,800 |
| 2021-11-18 | 61.290 | 61.590 | 60.980 | 61.100 | 27.219 | 4,092,400 |
| 2021-11-17 | 61.280 | 61.510 | 61.010 | 61.230 | 27.277 | 4,933,000 |
| 2021-11-16 | 60.820 | 61.760 | 60.820 | 61.350 | 27.331 | 6,266,200 |
| 2021-11-15 | 60.310 | 60.680 | 60.120 | 60.640 | 27.015 | 5,052,600 |
| 2021-11-12 | 59.580 | 60.520 | 59.490 | 60.240 | 26.836 | 6,210,600 |
| 2021-11-11 | 58.620 | 59.530 | 58.400 | 59.300 | 26.418 | 5,257,800 |
| 2021-11-10 | 58.810 | 59.290 | 58.570 | 58.860 | 26.222 | 4,613,800 |
| 2021-11-09 | 58.380 | 58.880 | 58.240 | 58.820 | 26.204 | 3,921,800 |
| 2021-11-08 | 58.720 | 58.840 | 57.920 | 58.230 | 25.941 | 3,498,200 |
| 2021-11-05 | 58.890 | 59.560 | 58.110 | 58.230 | 25.941 | 4,697,000 |
| 2021-11-04 | 57.380 | 58.690 | 57.220 | 58.530 | 26.075 | 6,392,200 |
| 2021-11-03 | 57.500 | 57.770 | 56.880 | 57.270 | 25.513 | 6,052,000 |
| 2021-11-02 | 57.020 | 57.600 | 56.500 | 57.420 | 25.580 | 4,843,200 |
| 2021-11-01 | 57.190 | 57.330 | 56.590 | 56.780 | 25.295 | 4,157,800 |
| 2021-10-29 | 56.220 | 57.240 | 56.100 | 57.080 | 25.429 | 6,465,400 |
| 2021-10-28 | 55.790 | 56.240 | 55.660 | 56.180 | 25.028 | 3,692,400 |
| 2021-10-27 | 56.120 | 56.250 | 55.420 | 55.570 | 24.756 | 4,146,000 |
| 2021-10-26 | 56.330 | 56.460 | 55.880 | 56.030 | 24.961 | 3,556,000 |
| 2021-10-25 | 56.000 | 56.630 | 55.670 | 56.150 | 25.014 | 4,335,200 |
| 2021-10-22 | 56.290 | 56.600 | 56.020 | 56.050 | 24.845 | 3,677,400 |
| 2021-10-21 | 56.000 | 56.140 | 55.620 | 56.100 | 24.867 | 2,771,400 |
| 2021-10-20 | 56.270 | 56.590 | 55.820 | 56.010 | 24.827 | 4,672,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.