Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	42.790	43.380	42.660	42.940	18.569	6,437,400
2020-10-27	44.420	44.570	43.530	43.580	18.846	4,665,600
2020-10-26	43.920	44.340	43.740	44.300	19.157	6,025,200
2020-10-23	44.340	45.100	44.040	45.000	19.352	5,066,200
2020-10-22	44.050	44.210	43.500	44.090	18.960	5,173,800
2020-10-21	45.070	45.370	43.920	43.940	18.896	6,865,800
2020-10-20	44.910	45.420	44.800	45.040	19.369	4,748,200
2020-10-19	45.230	45.370	44.200	44.430	19.106	8,233,000
2020-10-16	44.910	45.630	44.770	45.260	19.463	6,768,800
2020-10-15	44.640	45.170	44.300	44.620	19.188	6,590,200
2020-10-14	45.670	45.970	44.810	44.950	19.330	6,975,400
2020-10-13	45.230	46.090	44.550	45.350	19.502	12,835,800
2020-10-12	47.110	48.770	47.020	47.640	20.487	11,841,200
2020-10-09	46.220	47.090	46.170	46.630	20.052	6,264,200
2020-10-08	46.410	46.590	45.920	46.000	19.782	5,878,200
2020-10-07	45.440	46.340	45.360	46.210	19.872	5,480,800
2020-10-06	45.700	46.140	45.030	45.130	19.407	7,294,200
2020-10-05	44.690	45.990	44.690	45.830	19.708	6,086,400
2020-10-02	44.260	44.830	44.100	44.540	19.154	7,534,400
2020-10-01	45.370	45.380	44.650	44.760	19.248	6,340,600
2020-09-30	45.860	45.860	44.840	45.090	19.390	7,470,800
2020-09-29	45.720	46.130	45.170	45.330	19.493	5,985,800
2020-09-28	45.440	45.990	45.240	45.770	19.683	5,646,800
2020-09-25	43.980	45.170	43.860	44.880	19.300	5,214,000
2020-09-24	44.250	45.120	44.030	44.280	19.042	5,279,200
2020-09-23	44.570	44.950	44.100	44.190	19.003	5,879,600
2020-09-22	43.830	44.900	43.690	44.790	19.261	7,117,200
2020-09-21	43.570	43.740	43.050	43.720	18.801	6,481,600
2020-09-18	44.350	44.920	43.410	44.040	18.939	10,786,400
2020-09-17	43.630	44.440	43.260	44.260	19.033	11,115,600
2020-09-16	44.970	45.170	44.190	44.260	19.033	6,678,000
2020-09-15	44.450	44.970	44.420	44.680	19.214	5,286,200
2020-09-14	44.440	44.510	44.060	44.330	19.063	4,985,000
2020-09-11	44.140	44.460	43.470	44.030	18.934	7,701,800
2020-09-10	45.190	45.350	43.710	43.960	18.904	7,258,600
2020-09-09	44.320	45.650	44.290	45.230	19.450	8,857,800
2020-09-08	44.820	45.250	43.640	43.710	18.797	14,423,200
2020-09-04	47.550	47.550	45.510	46.270	19.898	10,897,800
2020-09-03	48.940	49.120	46.510	47.020	20.220	10,752,400
2020-09-02	49.570	49.860	49.270	49.670	21.360	9,622,200
2020-09-01	48.860	49.530	48.450	49.490	21.282	5,902,600
2020-08-31	48.680	49.080	48.610	48.860	21.011	6,222,800
2020-08-28	48.530	48.880	48.330	48.840	21.003	4,706,600
2020-08-27	48.360	48.710	48.040	48.350	20.792	5,063,600
2020-08-26	47.870	48.310	47.570	48.090	20.680	5,219,200
2020-08-25	48.120	48.210	47.600	47.890	20.594	5,270,600
2020-08-24	48.720	48.890	47.180	47.880	20.590	5,603,800
2020-08-21	48.220	48.570	47.920	48.540	20.874	3,912,600
2020-08-20	47.800	48.290	47.650	48.200	20.728	3,708,400
2020-08-19	48.230	48.550	47.890	48.020	20.650	4,207,200
2020-08-18	48.330	48.550	48.050	48.070	20.672	5,028,400
2020-08-17	48.050	48.480	47.960	48.240	20.745	4,517,200
2020-08-14	47.760	48.340	47.650	47.990	20.637	4,089,200
2020-08-13	48.050	48.380	47.820	48.010	20.646	4,523,600
2020-08-12	47.580	48.480	47.510	48.140	20.702	5,899,800
2020-08-11	48.180	48.370	47.260	47.390	20.379	8,747,200
2020-08-10	48.420	48.590	47.730	47.930	20.612	5,330,200
2020-08-07	47.890	48.510	47.650	48.450	20.835	5,310,800
2020-08-06	47.200	48.020	47.110	47.940	20.616	5,545,000
2020-08-05	47.540	48.210	47.490	48.060	20.667	4,312,400

← NewerPage 26 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.