Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	37.900	38.400	37.900	38.340	16.284	4,955,000
2020-02-11	37.100	37.950	37.090	37.820	16.063	8,864,400
2020-02-10	37.160	37.270	36.690	36.940	15.689	9,655,600
2020-02-07	37.660	37.950	37.120	37.350	15.863	6,685,400
2020-02-06	38.000	38.240	37.550	37.900	16.097	6,252,200
2020-02-05	37.550	37.670	37.170	37.650	15.991	8,142,600
2020-02-04	36.500	37.240	36.260	36.930	15.685	7,229,800
2020-02-03	35.210	36.060	35.030	35.850	15.226	9,216,600
2020-01-31	35.830	35.990	34.730	34.880	14.814	9,414,600
2020-01-30	34.730	36.180	34.730	36.140	15.349	8,731,200
2020-01-29	35.990	36.540	35.830	35.900	15.141	7,767,600
2020-01-28	35.390	35.900	35.070	35.770	15.086	7,447,400
2020-01-27	34.940	35.550	34.630	35.250	14.867	12,326,000
2020-01-24	36.120	36.170	35.030	35.520	14.981	8,327,800
2020-01-23	35.860	36.120	35.290	36.060	15.209	6,267,200
2020-01-22	36.180	36.300	35.870	35.930	15.154	7,003,200
2020-01-21	36.430	36.640	35.450	35.830	15.112	12,953,800
2020-01-17	36.370	37.600	36.210	36.800	15.521	25,703,600
2020-01-16	36.900	37.340	36.800	37.310	15.736	11,917,200
2020-01-15	36.670	36.980	36.450	36.790	15.516	8,731,600
2020-01-14	36.640	37.170	36.470	36.820	15.529	10,991,200
2020-01-13	36.600	36.650	36.350	36.590	15.432	6,335,200
2020-01-10	36.220	36.570	35.900	36.330	15.322	7,084,800
2020-01-09	36.190	36.410	35.840	36.220	15.276	7,622,800
2020-01-08	36.110	36.630	35.930	36.200	15.268	7,591,800
2020-01-07	35.870	36.100	35.650	35.930	15.154	6,216,600
2020-01-06	36.240	36.300	35.750	36.000	15.183	8,270,400
2020-01-03	36.670	36.820	36.030	36.570	15.424	8,202,600
2020-01-02	37.080	37.330	36.650	37.230	15.702	8,380,600
2019-12-31	36.860	37.180	36.840	36.950	15.584	4,283,800
2019-12-30	37.000	37.140	36.850	36.950	15.584	2,786,000
2019-12-27	37.000	37.080	36.660	36.980	15.597	3,476,000
2019-12-26	37.000	37.000	36.680	36.940	15.580	3,668,000
2019-12-24	37.060	37.060	36.740	37.010	15.609	1,620,400
2019-12-23	37.390	37.430	36.850	36.930	15.576	5,358,600
2019-12-20	37.240	37.240	36.720	37.120	15.656	12,762,200
2019-12-19	36.810	36.910	36.590	36.800	15.521	4,398,000
2019-12-18	36.810	36.860	36.550	36.840	15.538	6,068,600
2019-12-17	37.790	37.790	36.720	36.870	15.550	7,595,200
2019-12-16	37.240	37.460	37.070	37.410	15.778	6,030,000
2019-12-13	37.490	37.940	36.940	37.030	15.618	8,097,000
2019-12-12	36.210	37.740	35.970	37.650	15.879	12,005,600
2019-12-11	36.080	36.320	35.840	36.240	15.285	3,976,800
2019-12-10	36.040	36.220	35.800	35.940	15.158	4,800,400
2019-12-09	35.960	36.270	35.910	36.110	15.230	6,108,400
2019-12-06	35.580	36.130	35.580	35.940	15.158	7,559,600
2019-12-05	35.650	36.480	35.180	35.280	14.880	11,474,400
2019-12-04	35.050	35.360	34.990	35.060	14.787	7,623,600
2019-12-03	34.520	35.030	34.030	34.910	14.724	6,452,800
2019-12-02	35.380	36.000	34.890	34.960	14.745	6,593,200
2019-11-29	35.660	35.910	35.430	35.520	14.981	3,144,000
2019-11-27	36.120	36.120	35.550	35.790	15.095	4,178,600
2019-11-26	35.940	36.130	35.790	35.910	15.145	8,672,000
2019-11-25	35.810	36.210	35.670	36.070	15.213	5,729,800
2019-11-22	35.360	35.740	34.950	35.710	15.061	5,103,800
2019-11-21	35.320	35.380	34.920	35.140	14.821	5,290,200
2019-11-20	35.660	35.730	35.050	35.260	14.871	7,875,400
2019-11-19	36.120	36.130	35.690	35.730	15.069	7,575,000
2019-11-18	36.240	36.250	35.660	35.860	15.124	5,913,800
2019-11-15	36.430	36.590	36.090	36.330	15.322	8,371,400

← NewerPage 29 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.