Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	47.180	47.590	47.110	47.530	20.439	8,855,200
2020-08-03	47.370	47.960	47.250	47.460	20.409	7,095,200
2020-07-31	47.060	47.070	46.150	47.040	20.229	8,794,600
2020-07-30	45.910	47.020	45.720	46.910	20.173	6,524,400
2020-07-29	45.640	46.830	45.450	46.550	20.018	6,750,400
2020-07-28	45.910	46.010	45.340	45.370	19.511	5,308,600
2020-07-27	45.580	46.440	45.580	46.220	19.876	7,237,200
2020-07-24	45.730	46.160	45.400	45.740	19.562	6,802,400
2020-07-23	45.950	46.540	45.700	45.770	19.575	8,126,200
2020-07-22	45.650	45.990	45.410	45.840	19.605	6,870,400
2020-07-21	45.110	45.700	45.060	45.540	19.477	10,862,600
2020-07-20	44.130	45.030	44.000	44.840	19.177	5,958,000
2020-07-17	43.620	44.590	43.530	44.200	18.904	9,984,200
2020-07-16	44.000	44.150	43.210	43.500	18.604	7,720,200
2020-07-15	43.620	44.270	42.640	44.020	18.827	11,677,600
2020-07-14	43.860	45.000	42.460	43.400	18.561	14,906,200
2020-07-13	43.340	44.280	43.320	43.380	18.553	10,235,800
2020-07-10	43.020	43.210	42.380	43.030	18.403	7,408,600
2020-07-09	42.960	43.360	42.660	43.100	18.433	10,040,800
2020-07-08	44.030	44.120	42.570	43.020	18.399	9,443,800
2020-07-07	44.180	44.650	43.950	44.060	18.844	9,489,400
2020-07-06	44.560	44.790	43.860	44.220	18.912	9,519,800
2020-07-02	43.680	44.260	43.540	44.040	18.835	10,605,000
2020-07-01	43.020	43.180	42.620	43.010	18.395	8,948,000
2020-06-30	41.700	43.140	41.460	42.840	18.322	9,450,800
2020-06-29	41.270	42.210	41.250	41.920	17.928	7,740,000
2020-06-26	41.510	41.780	40.440	40.990	17.531	8,879,000
2020-06-25	41.330	41.840	40.900	41.670	17.822	6,579,200
2020-06-24	41.770	42.250	41.290	41.340	17.680	6,980,400
2020-06-23	42.930	42.930	42.210	42.230	18.061	6,035,200
2020-06-22	41.500	42.210	41.070	41.980	17.954	5,296,000
2020-06-19	42.410	42.650	41.290	41.590	17.787	15,829,000
2020-06-18	41.880	42.290	41.610	41.990	17.958	6,171,400
2020-06-17	42.040	42.370	41.700	42.060	17.988	6,233,200
2020-06-16	41.800	42.090	40.910	41.810	17.881	9,329,600
2020-06-15	39.640	40.730	39.150	40.710	17.411	9,976,200
2020-06-12	41.480	41.480	39.350	40.060	17.133	8,386,600
2020-06-11	42.030	42.090	40.590	40.640	17.381	7,612,000
2020-06-10	43.000	43.200	42.340	42.490	18.172	6,879,000
2020-06-09	42.310	43.120	42.220	42.860	18.331	6,560,600
2020-06-08	42.380	43.190	42.150	42.880	18.339	8,776,200
2020-06-05	42.060	42.890	41.780	42.660	18.245	12,333,000
2020-06-04	41.920	42.710	41.330	41.700	17.834	8,755,000
2020-06-03	41.480	42.270	41.070	42.060	17.988	7,521,200
2020-06-02	40.970	41.220	40.650	41.190	17.616	7,727,200
2020-06-01	41.380	41.380	40.530	40.660	17.390	5,566,000
2020-05-29	40.390	41.450	40.340	41.260	17.646	11,917,000
2020-05-28	40.680	40.920	40.150	40.380	17.270	7,408,200
2020-05-27	39.930	40.560	39.330	40.540	17.338	10,659,400
2020-05-26	39.070	40.210	38.880	39.720	16.988	12,448,000
2020-05-22	38.620	38.920	38.500	38.680	16.543	3,934,000
2020-05-21	39.170	39.170	38.520	38.710	16.556	6,035,000
2020-05-20	39.050	39.580	38.830	39.090	16.718	6,410,200
2020-05-19	39.000	39.340	38.550	38.560	16.491	8,522,000
2020-05-18	40.000	40.460	38.940	39.070	16.710	13,897,200
2020-05-15	38.300	39.120	38.050	38.920	16.645	10,294,600
2020-05-14	38.100	38.740	37.720	38.680	16.543	9,224,800
2020-05-13	38.710	39.240	37.790	38.340	16.397	8,665,200
2020-05-12	39.800	39.960	38.820	38.820	16.603	7,685,800
2020-05-11	38.470	39.880	38.470	39.740	16.996	6,836,000

← NewerPage 27 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.