Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	52.000	52.400	51.690	51.750	22.698	6,763,200
2021-04-21	51.320	52.120	51.230	52.060	22.834	4,891,000
2021-04-20	51.310	51.310	50.740	51.130	22.426	5,583,000
2021-04-19	50.610	50.880	50.000	50.800	22.281	5,402,400
2021-04-16	50.280	50.660	49.930	50.540	22.167	7,642,200
2021-04-15	50.330	50.440	49.800	50.390	22.101	7,102,600
2021-04-14	49.990	50.940	49.640	50.060	21.957	8,620,000
2021-04-13	49.110	50.010	48.570	49.980	21.922	15,134,600
2021-04-12	50.000	50.850	49.840	50.710	22.242	11,463,600
2021-04-09	50.120	50.230	49.230	50.060	21.957	8,735,400
2021-04-08	50.040	50.370	49.830	50.220	22.027	7,039,400
2021-04-07	51.160	51.200	49.880	49.930	21.900	6,995,000
2021-04-06	51.230	51.670	51.080	51.270	22.487	5,785,400
2021-04-05	51.410	51.540	50.900	51.440	22.562	6,159,000
2021-04-01	50.370	51.160	50.250	51.110	22.417	5,881,200
2021-03-31	50.770	50.960	50.220	50.280	22.053	6,502,800
2021-03-30	50.370	50.770	50.020	50.620	22.202	4,915,400
2021-03-29	50.610	51.100	50.370	50.680	22.229	5,923,800
2021-03-26	49.240	50.610	49.200	50.560	22.176	5,445,400
2021-03-25	48.410	49.410	47.960	49.220	21.588	6,484,800
2021-03-24	47.700	48.630	47.700	48.230	21.154	5,303,000
2021-03-23	47.900	48.370	47.540	47.700	20.922	5,842,000
2021-03-22	47.520	48.100	47.230	47.980	21.044	5,880,400
2021-03-19	47.520	47.950	46.930	47.630	20.891	31,366,400
2021-03-18	48.020	48.350	47.400	47.500	20.834	6,147,400
2021-03-17	47.800	48.550	47.610	48.410	21.233	5,791,400
2021-03-16	48.030	48.540	47.710	47.720	20.930	7,298,000
2021-03-15	47.580	48.340	47.440	48.130	21.110	8,266,000
2021-03-12	46.560	47.220	46.320	47.150	20.680	6,484,400
2021-03-11	46.300	46.790	46.050	46.370	20.338	4,707,400
2021-03-10	45.820	46.480	45.650	46.150	20.242	5,249,200
2021-03-09	45.380	45.980	45.230	45.690	20.040	7,146,400
2021-03-08	45.070	45.540	44.590	44.660	19.588	6,584,200
2021-03-05	44.530	45.330	43.610	45.180	19.816	8,355,000
2021-03-04	46.150	46.210	43.370	44.170	19.373	12,122,600
2021-03-03	47.210	47.650	46.440	46.450	20.373	7,503,000
2021-03-02	48.490	48.490	47.270	47.480	20.825	7,501,400
2021-03-01	46.440	48.790	46.440	48.470	21.259	10,459,200
2021-02-26	46.390	46.920	46.010	46.370	20.338	8,979,800
2021-02-25	46.800	47.290	46.140	46.280	20.299	5,334,800
2021-02-24	46.460	47.100	45.960	46.900	20.571	6,745,400
2021-02-23	46.290	46.920	45.720	46.800	20.527	6,408,800
2021-02-22	47.040	47.150	46.270	46.320	20.316	5,677,000
2021-02-19	47.240	47.950	47.130	47.230	20.715	4,292,800
2021-02-18	46.590	47.610	46.400	47.290	20.742	4,969,800
2021-02-17	46.480	47.040	46.340	46.950	20.593	3,735,800
2021-02-16	47.500	47.630	46.570	46.630	20.452	4,945,800
2021-02-12	47.070	47.430	46.950	47.390	20.786	4,971,400
2021-02-11	47.830	47.950	46.750	47.070	20.645	3,063,200
2021-02-10	47.650	47.850	47.070	47.660	20.904	4,361,400
2021-02-09	47.410	47.440	46.610	47.310	20.751	4,844,600
2021-02-08	47.510	47.990	47.310	47.470	20.821	4,700,000
2021-02-05	47.390	47.620	46.940	47.300	20.746	4,927,800
2021-02-04	46.620	47.170	45.880	47.120	20.667	8,445,000
2021-02-03	46.350	47.230	46.100	47.000	20.615	6,705,800
2021-02-02	46.580	46.920	45.840	46.470	20.382	7,202,800
2021-02-01	46.220	46.780	46.010	46.420	20.237	5,630,000
2021-01-29	46.410	46.990	45.530	45.590	19.876	7,538,800
2021-01-28	47.740	48.500	46.640	46.650	20.338	6,890,200
2021-01-27	47.080	47.950	46.450	47.820	20.848	8,923,200

← NewerPage 24 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.