Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.640	45.490	44.640	45.280	44.794	5,547,400
2026-04-24	45.260	45.350	44.630	44.690	44.211	4,079,000
2026-04-23	45.090	45.710	44.970	45.450	44.962	5,229,200
2026-04-22	45.710	45.790	44.640	44.810	44.329	5,685,800
2026-04-21	45.510	45.910	45.400	45.700	45.210	6,424,100
2026-04-20	45.600	46.040	45.370	45.560	45.071	5,427,100
2026-04-17	45.230	46.000	45.130	45.780	45.289	9,131,600
2026-04-16	44.400	45.240	44.350	44.720	44.240	6,685,400
2026-04-15	44.500	44.510	43.520	44.400	43.924	8,872,500
2026-04-14	45.430	45.700	44.120	44.620	44.141	11,386,300
2026-04-13	48.740	49.000	45.270	45.800	45.309	16,217,600
2026-04-10	49.270	49.670	49.090	49.170	48.643	7,289,900
2026-04-09	48.180	49.420	47.980	49.100	48.573	7,316,900
2026-04-08	46.410	48.210	46.410	48.180	47.663	7,429,100
2026-04-07	45.770	45.880	45.100	45.640	45.150	7,128,700
2026-04-06	45.970	46.300	45.640	45.870	45.378	7,363,300
2026-04-02	46.090	47.260	45.880	46.300	45.803	7,128,200
2026-04-01	46.550	46.950	46.210	46.630	46.130	5,737,600
2026-03-31	45.650	46.580	45.180	46.400	45.902	10,751,000
2026-03-30	45.140	45.460	44.660	45.120	44.636	6,411,700
2026-03-27	44.960	45.380	44.790	44.950	44.468	5,709,100
2026-03-26	45.410	45.890	44.940	45.110	44.626	5,845,700
2026-03-25	45.200	45.550	44.560	45.370	44.883	5,085,000
2026-03-24	43.680	45.220	43.680	44.890	44.408	5,117,600
2026-03-23	44.630	45.290	44.360	44.450	43.973	6,455,700
2026-03-20	44.370	44.800	43.470	43.760	43.291	30,102,700
2026-03-19	45.090	45.090	44.090	44.490	44.013	8,655,100
2026-03-18	45.740	45.950	45.050	45.080	44.596	6,363,400
2026-03-17	46.000	46.160	45.200	45.930	45.437	6,182,100
2026-03-16	45.750	45.870	45.260	45.680	45.190	5,124,800
2026-03-13	45.800	45.800	44.850	45.460	44.972	6,190,700
2026-03-12	46.260	46.440	45.220	45.250	44.765	7,256,200
2026-03-11	46.320	46.680	45.600	46.590	46.090	6,015,900
2026-03-10	46.420	46.870	46.040	46.300	45.803	7,194,900
2026-03-09	46.010	47.050	45.380	46.800	46.298	9,592,800
2026-03-06	46.450	46.730	45.940	46.460	45.962	8,186,600
2026-03-05	47.800	48.420	46.990	47.300	46.793	11,530,000
2026-03-04	46.350	47.080	45.790	46.430	45.932	9,006,300
2026-03-03	46.270	46.590	45.280	46.230	45.734	7,327,900
2026-03-02	45.970	46.590	45.480	46.330	45.833	7,522,800
2026-02-27	45.390	46.310	45.390	46.040	45.546	9,926,400
2026-02-26	44.970	45.710	44.800	45.680	45.190	5,984,100
2026-02-25	45.560	45.630	44.510	44.630	44.151	6,168,600
2026-02-24	45.170	45.650	45.010	45.460	44.972	5,318,600
2026-02-23	46.150	46.360	44.950	45.050	44.567	6,648,900
2026-02-20	46.220	46.800	44.830	46.220	45.724	11,672,300
2026-02-19	45.840	46.380	45.720	46.210	45.714	6,156,000
2026-02-18	45.610	46.120	45.290	45.980	45.487	5,214,600
2026-02-17	46.370	46.470	45.650	45.690	45.200	5,750,700
2026-02-13	45.710	46.540	45.030	46.410	45.912	9,921,100
2026-02-12	47.350	47.830	45.440	45.540	45.051	10,177,500
2026-02-11	46.960	47.540	46.460	47.020	46.516	6,070,500
2026-02-10	46.550	46.850	46.340	46.660	46.159	5,840,200
2026-02-09	47.720	47.720	46.400	46.520	46.021	9,493,600
2026-02-06	47.900	48.240	47.400	47.730	47.218	6,479,600
2026-02-05	47.920	48.080	46.750	47.330	46.822	13,340,600
2026-02-04	46.640	48.450	46.470	48.280	47.762	16,477,300
2026-02-03	44.730	46.510	44.730	46.340	45.843	14,090,200
2026-02-02	43.250	44.890	42.760	44.800	44.319	10,133,000
2026-01-30	43.110	43.390	42.740	43.360	42.895	8,132,000

← NewerPage 3 of 5 · 250 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.