Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	48.430	48.560	47.360	47.610	20.756	4,724,400
2021-01-25	47.610	48.250	46.900	48.130	20.983	6,463,800
2021-01-22	48.170	48.250	47.550	47.720	20.804	7,833,000
2021-01-21	48.800	49.120	47.840	48.170	21.000	8,146,600
2021-01-20	50.000	50.490	47.720	48.700	21.231	13,281,800
2021-01-19	50.800	51.150	49.900	50.420	21.981	8,838,000
2021-01-15	50.250	50.600	49.530	50.480	22.007	5,290,600
2021-01-14	50.980	51.030	49.940	50.320	21.938	4,419,600
2021-01-13	51.530	51.620	50.670	50.700	22.103	6,633,400
2021-01-12	50.400	51.890	50.310	51.620	22.504	6,748,400
2021-01-11	50.310	50.890	50.250	50.480	22.007	4,518,000
2021-01-08	49.580	50.910	49.580	50.750	22.125	7,554,200
2021-01-07	49.260	49.800	48.360	49.710	21.672	5,908,200
2021-01-06	48.040	49.390	47.940	49.100	21.406	7,418,800
2021-01-05	47.590	48.380	47.340	48.280	21.048	5,332,000
2021-01-04	49.030	49.360	47.190	47.650	20.774	7,152,200
2020-12-31	48.890	49.100	48.330	48.830	21.288	4,759,000
2020-12-30	49.990	49.990	48.710	49.070	21.393	2,920,400
2020-12-29	50.150	50.470	49.290	49.720	21.676	5,729,200
2020-12-28	49.880	50.130	49.550	50.050	21.820	8,330,000
2020-12-24	49.370	49.520	49.150	49.520	21.589	1,409,000
2020-12-23	49.780	49.790	48.900	49.090	21.401	3,870,000
2020-12-22	49.700	49.750	49.180	49.470	21.567	4,663,000
2020-12-21	48.800	49.710	48.340	49.610	21.628	6,684,400
2020-12-18	49.690	49.820	48.820	49.340	21.510	11,514,000
2020-12-17	49.650	49.740	49.300	49.570	21.611	5,504,800
2020-12-16	48.910	49.640	48.730	49.470	21.567	5,719,400
2020-12-15	49.420	50.180	49.280	49.830	21.724	5,089,600
2020-12-14	49.350	49.860	49.190	49.220	21.458	5,004,400
2020-12-11	48.300	49.580	47.600	49.210	21.454	5,627,000
2020-12-10	49.270	49.540	48.330	48.390	21.096	5,076,000
2020-12-09	49.030	49.850	49.020	49.630	21.637	6,378,000
2020-12-08	48.370	49.350	48.160	49.100	21.406	5,769,600
2020-12-07	48.000	49.000	47.720	48.680	21.223	6,665,200
2020-12-04	47.580	48.460	47.530	48.050	20.948	6,777,200
2020-12-03	47.470	48.010	47.230	47.370	20.652	6,003,600
2020-12-02	48.310	48.680	47.410	47.580	20.743	4,677,400
2020-12-01	49.510	49.600	48.420	48.520	21.153	6,851,400
2020-11-30	48.530	49.530	48.310	49.450	21.384	12,348,000
2020-11-27	48.250	48.800	48.130	48.580	21.008	3,310,600
2020-11-25	48.780	48.950	47.840	48.190	20.839	4,345,400
2020-11-24	48.130	49.140	47.630	48.940	21.163	7,517,200
2020-11-23	47.380	47.970	47.060	47.910	20.718	9,417,200
2020-11-20	47.830	48.110	47.200	47.300	20.454	10,313,200
2020-11-19	47.500	48.080	46.930	47.980	20.748	3,694,000
2020-11-18	47.710	48.150	47.430	47.610	20.588	5,311,400
2020-11-17	48.060	48.290	47.460	47.660	20.610	4,713,400
2020-11-16	47.750	48.610	47.360	48.610	21.021	4,509,200
2020-11-13	46.790	47.670	46.670	47.530	20.554	4,312,000
2020-11-12	47.020	47.120	46.010	46.330	20.035	5,177,600
2020-11-11	47.120	47.360	46.420	47.240	20.428	4,179,000
2020-11-10	45.550	47.170	45.470	46.760	20.221	7,501,800
2020-11-09	48.660	49.360	45.910	45.990	19.888	7,809,800
2020-11-06	46.410	47.130	46.040	46.980	20.316	4,273,200
2020-11-05	47.410	47.650	46.290	46.340	20.039	6,534,400
2020-11-04	46.710	47.750	46.390	46.600	20.152	8,081,400
2020-11-03	45.060	46.430	45.060	46.220	19.987	6,248,400
2020-11-02	43.670	44.550	43.670	44.520	19.252	5,390,600
2020-10-30	42.880	43.500	42.630	43.230	18.694	6,036,600
2020-10-29	42.960	43.650	42.570	43.120	18.647	4,581,600

← NewerPage 25 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.