Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	53.170	54.550	52.390	53.830	23.861	11,952,200
2021-10-11	52.600	53.310	52.180	52.230	23.152	7,455,000
2021-10-08	51.500	53.020	51.420	52.720	23.369	10,316,200
2021-10-07	52.410	53.420	52.270	52.720	23.369	6,981,800
2021-10-06	51.480	52.050	50.700	51.990	23.045	4,946,400
2021-10-05	51.300	51.940	50.990	51.700	22.917	5,120,400
2021-10-04	51.540	51.910	51.130	51.300	22.740	5,807,400
2021-10-01	51.800	52.260	50.980	51.680	22.908	5,781,000
2021-09-30	53.110	53.250	51.580	51.610	22.877	5,818,800
2021-09-29	52.820	53.140	52.580	52.820	23.413	3,263,200
2021-09-28	53.880	53.970	52.570	52.670	23.347	5,240,000
2021-09-27	53.920	54.170	53.370	53.980	23.927	4,455,000
2021-09-24	53.660	54.270	53.550	54.100	23.981	3,650,600
2021-09-23	53.260	54.140	53.100	53.870	23.879	3,960,600
2021-09-22	53.130	53.490	52.870	53.230	23.595	4,720,000
2021-09-21	53.130	53.220	52.260	52.670	23.347	5,465,400
2021-09-20	52.240	53.060	52.140	52.900	23.449	7,072,800
2021-09-17	53.030	53.100	52.760	52.960	23.475	10,874,600
2021-09-16	53.660	53.910	53.470	53.510	23.719	4,097,600
2021-09-15	53.070	54.170	52.910	53.760	23.830	5,489,800
2021-09-14	53.680	53.820	52.780	53.040	23.511	5,565,800
2021-09-13	54.000	54.090	52.980	53.380	23.662	4,532,000
2021-09-10	53.560	53.940	53.520	53.580	23.750	5,923,200
2021-09-09	54.080	54.090	53.140	53.410	23.675	4,650,600
2021-09-08	53.510	54.160	53.390	53.880	23.883	5,046,800
2021-09-07	55.800	55.860	53.930	54.010	23.941	8,821,200
2021-09-03	56.080	56.230	55.630	55.890	24.774	3,342,400
2021-09-02	55.730	56.270	55.710	56.210	24.916	6,954,000
2021-09-01	55.870	55.890	55.080	55.460	24.584	4,766,800
2021-08-31	56.200	56.290	55.690	55.850	24.756	4,046,600
2021-08-30	55.660	56.390	55.590	56.130	24.880	2,684,600
2021-08-27	55.780	56.180	55.560	55.670	24.677	3,322,600
2021-08-26	55.470	55.710	54.790	55.570	24.632	4,312,400
2021-08-25	55.270	55.650	55.080	55.510	24.606	4,516,800
2021-08-24	55.530	55.570	54.990	55.100	24.424	3,786,800
2021-08-23	55.470	56.170	55.390	55.550	24.623	4,295,800
2021-08-20	54.920	56.060	54.920	55.470	24.588	11,282,600
2021-08-19	53.940	55.280	53.850	55.060	24.406	5,697,600
2021-08-18	54.610	54.970	54.160	54.210	24.029	3,875,600
2021-08-17	55.440	55.610	54.480	54.870	24.322	4,381,200
2021-08-16	55.320	55.800	55.010	55.620	24.654	4,265,800
2021-08-13	55.400	55.480	55.060	55.270	24.499	2,548,200
2021-08-12	55.840	55.840	55.240	55.320	24.521	3,566,600
2021-08-11	55.160	55.680	55.010	55.670	24.677	3,664,400
2021-08-10	54.870	55.330	54.730	54.870	24.322	5,237,600
2021-08-09	55.210	55.230	54.860	54.960	24.362	2,804,600
2021-08-06	55.450	55.610	55.050	55.260	24.495	4,243,600
2021-08-05	55.590	55.860	55.240	55.450	24.579	3,508,000
2021-08-04	55.740	55.930	55.160	55.300	24.513	3,711,000
2021-08-03	54.920	56.110	54.920	55.930	24.792	5,437,800
2021-08-02	55.000	55.310	54.520	54.710	24.251	5,381,800
2021-07-30	54.930	55.040	54.550	54.770	24.278	7,671,200
2021-07-29	54.200	55.060	54.090	54.850	24.313	4,833,400
2021-07-28	54.320	54.330	53.650	54.020	23.945	5,024,400
2021-07-27	54.240	54.530	53.860	54.390	24.109	9,519,000
2021-07-26	54.360	54.490	53.960	54.350	24.091	3,791,000
2021-07-23	54.150	54.740	54.030	54.640	24.096	3,756,400
2021-07-22	54.290	54.390	53.850	53.910	23.774	2,808,600
2021-07-21	54.350	54.710	53.920	54.240	23.920	4,741,400
2021-07-20	53.710	54.340	53.350	54.150	23.880	6,408,000

← NewerPage 22 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.