Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	38.430	39.110	38.430	39.050	16.701	6,461,800
2020-05-07	38.130	38.610	37.740	38.180	16.329	8,784,400
2020-05-06	37.210	38.050	37.020	37.850	16.188	10,615,200
2020-05-05	36.270	37.160	36.080	36.630	15.666	8,090,000
2020-05-04	35.530	35.880	35.170	35.850	15.332	5,860,400
2020-05-01	35.790	36.050	35.370	35.700	15.268	6,846,400
2020-04-30	36.470	36.790	35.880	36.220	15.491	11,066,600
2020-04-29	37.000	37.540	36.450	36.740	15.713	8,725,000
2020-04-28	37.280	37.970	36.810	36.960	15.807	8,742,000
2020-04-27	36.110	37.080	36.090	36.850	15.760	7,747,600
2020-04-24	35.150	36.140	34.840	36.030	15.303	6,897,000
2020-04-23	34.770	35.560	34.680	34.920	14.831	7,916,400
2020-04-22	34.750	35.060	34.400	34.840	14.797	6,959,200
2020-04-21	34.490	34.820	33.960	34.140	14.500	9,619,200
2020-04-20	35.550	35.920	34.890	34.920	14.831	7,572,600
2020-04-17	36.310	36.920	35.390	35.930	15.260	10,037,200
2020-04-16	34.780	35.520	34.170	35.430	15.048	12,194,000
2020-04-15	34.150	34.810	33.720	34.560	14.678	9,925,800
2020-04-14	34.430	35.170	32.820	34.540	14.670	14,214,800
2020-04-13	32.610	33.420	31.870	32.270	13.706	10,170,800
2020-04-09	32.740	33.710	32.550	33.620	14.279	12,042,800
2020-04-08	32.420	32.670	31.640	32.490	13.799	8,957,000
2020-04-07	32.040	33.650	31.930	32.010	13.595	12,800,600
2020-04-06	31.440	32.310	31.130	32.180	13.667	12,303,800
2020-04-03	30.500	31.340	30.010	30.480	12.945	9,249,400
2020-04-02	30.730	31.310	30.170	30.650	13.018	14,475,000
2020-04-01	30.170	31.000	29.920	30.610	13.001	9,610,400
2020-03-31	31.450	32.280	30.960	31.250	13.272	15,131,800
2020-03-30	31.080	32.230	30.800	31.800	13.506	11,081,400
2020-03-27	31.170	31.800	30.190	31.040	13.183	12,927,000
2020-03-26	30.320	32.550	29.460	32.310	13.723	14,294,000
2020-03-25	30.770	31.800	29.810	30.230	12.839	14,158,200
2020-03-24	29.030	31.480	29.030	31.370	13.323	15,200,800
2020-03-23	30.000	30.000	26.720	28.180	11.969	12,544,000
2020-03-20	32.360	32.380	28.470	28.740	12.206	19,137,000
2020-03-19	33.410	35.460	32.000	32.300	13.718	18,696,400
2020-03-18	32.740	34.800	31.390	33.450	14.207	20,620,400
2020-03-17	32.380	35.130	32.030	34.510	14.657	16,773,000
2020-03-16	30.510	33.980	30.000	31.720	13.472	19,092,400
2020-03-13	32.800	34.150	31.210	34.090	14.479	18,417,600
2020-03-12	30.540	32.840	29.790	30.870	13.111	19,858,600
2020-03-11	32.470	33.670	32.320	32.930	13.986	21,831,800
2020-03-10	32.220	33.620	31.300	33.600	14.270	14,621,000
2020-03-09	31.870	32.840	30.610	31.190	13.247	24,785,800
2020-03-06	33.500	34.290	33.320	34.160	14.508	15,515,000
2020-03-05	34.550	36.050	34.480	34.840	14.797	17,640,000
2020-03-04	34.980	35.590	34.340	35.530	15.090	9,967,600
2020-03-03	34.840	36.390	34.180	34.390	14.606	13,494,000
2020-03-02	34.330	35.190	33.310	35.180	14.942	14,155,600
2020-02-28	33.810	34.840	33.490	34.220	14.534	17,245,800
2020-02-27	35.370	36.450	34.760	35.020	14.874	17,670,400
2020-02-26	36.670	36.830	35.890	35.960	15.273	8,975,600
2020-02-25	37.980	38.180	35.970	36.160	15.358	11,996,400
2020-02-24	38.050	38.390	37.240	37.760	16.037	7,869,800
2020-02-21	38.840	39.180	38.450	38.860	16.504	8,248,200
2020-02-20	38.410	39.310	38.290	39.020	16.572	6,602,800
2020-02-19	38.370	38.660	38.190	38.290	16.262	3,412,000
2020-02-18	38.280	38.440	37.880	38.290	16.262	4,575,600
2020-02-14	38.230	38.570	38.010	38.320	16.275	5,491,800
2020-02-13	38.150	38.470	37.990	38.240	16.241	4,541,600

← NewerPage 28 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.