Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	36.020	36.310	35.730	36.200	15.268	5,953,800
2019-11-13	36.640	36.650	35.970	36.020	15.192	6,330,000
2019-11-12	36.820	37.010	36.570	36.900	15.563	5,891,000
2019-11-11	36.820	36.890	36.560	36.830	15.533	3,657,600
2019-11-08	37.120	37.140	36.830	37.070	15.635	6,356,600
2019-11-07	37.400	37.570	36.790	37.140	15.664	8,012,800
2019-11-06	36.900	37.160	36.480	37.150	15.668	14,612,000
2019-11-05	37.350	37.910	37.010	37.280	15.723	7,685,800
2019-11-04	37.410	37.910	37.180	37.300	15.732	8,308,800
2019-11-01	36.300	37.160	36.200	37.150	15.668	7,535,000
2019-10-31	36.120	36.290	35.470	35.940	15.158	11,165,800
2019-10-30	36.810	36.870	36.010	36.290	15.306	8,340,800
2019-10-29	36.410	36.840	36.370	36.730	15.491	10,465,400
2019-10-28	37.390	37.550	36.690	36.830	15.533	8,050,400
2019-10-25	37.100	37.360	37.040	37.180	15.681	8,647,000
2019-10-24	37.380	37.500	36.860	37.180	15.681	8,445,800
2019-10-23	37.150	37.800	36.820	37.660	15.791	11,059,200
2019-10-22	36.820	37.640	36.570	37.370	15.669	9,680,200
2019-10-21	36.100	36.960	35.980	36.790	15.426	12,356,200
2019-10-18	36.000	36.160	35.810	35.830	15.023	7,630,600
2019-10-17	35.550	36.310	35.550	36.020	15.103	8,756,000
2019-10-16	35.710	35.880	35.410	35.610	14.931	10,210,800
2019-10-15	35.640	36.120	35.420	35.800	15.011	11,655,000
2019-10-14	35.350	36.240	35.320	35.420	14.851	23,403,800
2019-10-11	34.100	36.580	34.040	36.340	15.237	57,645,000
2019-10-10	30.640	31.150	30.640	31.020	13.007	11,529,400
2019-10-09	30.720	30.900	30.450	30.650	12.851	7,130,000
2019-10-08	30.570	31.070	30.140	30.610	12.835	9,704,600
2019-10-07	31.410	31.470	30.900	31.030	13.011	10,045,000
2019-10-04	31.210	31.850	31.090	31.780	13.325	7,258,000
2019-10-03	30.910	31.030	30.380	31.010	13.002	8,373,800
2019-10-02	30.870	31.120	30.550	30.960	12.981	9,305,400
2019-10-01	33.000	33.160	30.980	31.170	13.069	12,952,200
2019-09-30	32.330	32.850	32.320	32.670	13.698	6,717,200
2019-09-27	32.240	32.290	31.880	32.230	13.514	9,372,400
2019-09-26	32.010	32.130	31.830	31.990	13.413	6,630,000
2019-09-25	31.740	32.260	31.700	32.100	13.459	6,323,400
2019-09-24	32.540	32.640	31.480	31.700	13.292	9,936,200
2019-09-23	31.870	32.410	31.700	32.280	13.535	6,569,400
2019-09-20	32.410	32.630	31.850	31.860	13.359	10,748,600
2019-09-19	32.780	32.910	32.360	32.400	13.585	6,751,800
2019-09-18	33.460	33.460	32.420	32.870	13.782	10,165,000
2019-09-17	33.440	33.610	32.780	33.570	14.076	6,557,800
2019-09-16	33.400	33.780	33.200	33.460	14.030	6,657,400
2019-09-13	33.770	34.090	33.580	33.640	14.105	7,639,200
2019-09-12	33.500	33.990	33.240	33.630	14.101	7,909,800
2019-09-11	32.860	33.500	32.600	33.500	14.046	9,067,400
2019-09-10	31.790	32.810	31.610	32.790	13.749	9,695,400
2019-09-09	31.720	32.350	31.640	32.070	13.447	9,367,800
2019-09-06	31.280	31.880	31.190	31.560	13.233	8,012,200
2019-09-05	30.310	31.430	30.310	31.060	13.023	8,296,200
2019-09-04	30.020	30.260	29.900	29.960	12.562	4,377,400
2019-09-03	30.310	30.520	29.520	29.720	12.461	9,870,400
2019-08-30	30.790	31.100	30.490	30.620	12.839	6,123,600
2019-08-29	30.290	30.750	30.020	30.540	12.805	5,636,400
2019-08-28	29.560	29.920	29.260	29.870	12.524	6,866,400
2019-08-27	29.970	29.980	29.440	29.700	12.453	7,964,800
2019-08-26	30.070	30.140	29.450	29.730	12.466	4,416,800
2019-08-23	30.560	30.720	29.440	29.660	12.436	8,200,800
2019-08-22	30.990	31.010	30.540	30.730	12.885	3,971,200

← NewerPage 30 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.