Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	53.350	53.730	53.020	53.500	23.593	11,786,400
2021-07-16	53.600	53.920	53.250	53.590	23.633	6,364,800
2021-07-15	53.020	53.740	52.910	53.530	23.606	7,230,000
2021-07-14	53.250	53.380	52.370	53.230	23.474	6,968,800
2021-07-13	52.930	53.730	52.570	53.160	23.443	12,645,200
2021-07-12	54.760	54.760	53.690	54.020	23.823	13,730,000
2021-07-09	53.160	53.920	53.120	53.840	23.743	5,713,000
2021-07-08	53.250	53.620	52.730	53.000	23.373	6,340,000
2021-07-07	52.520	53.840	52.430	53.700	23.681	6,298,600
2021-07-06	52.550	52.610	51.530	52.460	23.135	6,100,800
2021-07-02	52.120	52.810	52.110	52.600	23.196	3,525,200
2021-07-01	52.260	52.410	51.890	52.060	22.958	6,805,400
2021-06-30	51.870	52.110	51.720	52.000	22.932	5,499,000
2021-06-29	51.890	52.060	51.490	51.770	22.830	5,182,800
2021-06-28	51.980	52.100	51.420	51.650	22.777	4,227,200
2021-06-25	51.800	51.970	51.500	51.770	22.830	8,126,800
2021-06-24	51.880	51.890	51.430	51.680	22.791	5,116,200
2021-06-23	51.530	52.220	51.090	51.590	22.751	6,235,200
2021-06-22	51.550	51.870	51.260	51.550	22.733	4,886,000
2021-06-21	51.030	51.900	50.810	51.460	22.694	6,298,600
2021-06-18	49.610	50.990	49.380	50.710	22.363	12,067,000
2021-06-17	51.150	51.260	49.520	50.300	22.182	7,766,400
2021-06-16	51.290	51.770	50.740	51.010	22.495	7,067,800
2021-06-15	50.950	51.990	50.900	51.560	22.738	13,109,800
2021-06-14	52.390	52.740	52.090	52.730	23.254	4,481,400
2021-06-11	52.940	53.070	52.340	52.500	23.152	4,295,400
2021-06-10	52.900	53.030	52.410	52.680	23.232	3,614,800
2021-06-09	53.370	53.370	52.590	52.610	23.201	3,821,600
2021-06-08	52.820	53.130	52.270	53.030	23.386	5,531,200
2021-06-07	53.070	53.120	52.350	52.780	23.276	4,168,600
2021-06-04	52.940	53.390	52.810	53.070	23.404	5,316,200
2021-06-03	52.230	52.730	51.900	52.600	23.196	5,011,200
2021-06-02	52.790	52.800	52.200	52.430	23.121	4,259,400
2021-06-01	53.340	53.620	52.410	52.540	23.170	4,623,400
2021-05-28	53.080	53.380	52.960	53.040	23.390	3,913,200
2021-05-27	53.280	53.540	52.700	52.750	23.262	5,777,800
2021-05-26	52.700	52.930	52.420	52.910	23.333	3,713,000
2021-05-25	53.000	53.130	52.550	52.690	23.236	3,923,000
2021-05-24	52.580	53.080	52.390	52.850	23.307	3,248,000
2021-05-21	52.620	53.000	52.150	52.370	23.095	5,126,000
2021-05-20	51.860	52.540	51.800	52.340	23.082	4,241,400
2021-05-19	52.110	52.310	51.290	51.930	22.901	5,187,800
2021-05-18	53.780	53.980	52.360	52.400	23.108	6,919,200
2021-05-17	54.020	54.020	53.210	53.670	23.668	3,650,400
2021-05-14	53.620	54.060	53.180	53.900	23.770	4,409,400
2021-05-13	52.330	53.530	52.110	53.240	23.479	4,305,400
2021-05-12	52.400	53.040	51.960	52.000	22.932	6,139,200
2021-05-11	53.500	53.700	52.750	52.890	23.324	8,466,800
2021-05-10	53.220	54.320	53.080	53.750	23.703	6,165,800
2021-05-07	53.250	53.490	52.670	53.250	23.483	6,122,000
2021-05-06	53.240	53.560	52.570	52.880	23.320	8,600,600
2021-05-05	53.520	54.220	52.950	54.180	23.893	7,180,400
2021-05-04	52.940	53.580	52.630	53.290	23.501	6,505,000
2021-05-03	52.500	53.150	52.210	53.000	23.373	6,107,200
2021-04-30	52.750	53.360	52.190	52.280	23.055	10,394,000
2021-04-29	51.980	53.080	51.770	52.870	23.315	5,490,800
2021-04-28	51.780	51.920	51.370	51.690	22.795	3,868,800
2021-04-27	51.670	51.980	51.480	51.910	22.892	5,002,400
2021-04-26	52.170	52.370	51.700	51.920	22.896	4,425,400
2021-04-23	51.780	52.500	51.540	52.180	23.011	4,465,800

← NewerPage 23 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.