Fastenal Co historical data

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

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
2021-10-19	56.050	56.570	55.850	56.260	24.938	5,444,000
2021-10-18	55.470	55.760	55.200	55.660	24.672	4,765,800
2021-10-15	55.920	56.140	55.560	55.740	24.708	5,699,000
2021-10-14	54.310	55.700	53.720	55.620	24.654	8,374,600
2021-10-13	54.210	54.410	53.490	53.650	23.781	8,464,200

← NewerPage 21 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.