Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	30.800	31.020	30.670	30.770	12.902	3,596,400
2019-08-20	30.640	30.840	30.410	30.480	12.780	9,831,000
2019-08-19	30.390	30.730	30.280	30.660	12.856	5,193,200
2019-08-16	29.520	30.040	29.310	29.980	12.570	5,721,400
2019-08-15	29.290	29.480	29.060	29.280	12.277	7,384,800
2019-08-14	29.610	29.670	29.010	29.160	12.227	6,712,200
2019-08-13	29.430	30.930	29.210	29.960	12.562	13,066,600
2019-08-12	29.510	29.650	29.240	29.390	12.323	9,080,000
2019-08-09	29.700	29.870	29.290	29.740	12.470	6,160,600
2019-08-08	29.380	29.870	29.380	29.740	12.470	12,320,600
2019-08-07	28.750	29.480	28.380	29.260	12.269	11,135,400
2019-08-06	28.640	29.550	28.570	29.200	12.243	11,507,600
2019-08-05	28.990	29.000	28.410	28.560	11.975	10,339,600
2019-08-02	29.380	29.660	28.800	29.620	12.420	11,574,000
2019-08-01	30.840	30.990	29.510	29.630	12.424	15,908,000
2019-07-31	31.600	31.620	30.520	30.800	12.914	14,948,800
2019-07-30	31.160	31.730	31.040	31.610	13.254	5,052,000
2019-07-29	31.600	31.830	31.230	31.320	13.132	5,275,800
2019-07-26	31.480	31.740	31.290	31.630	13.262	5,653,400
2019-07-25	31.950	32.080	31.390	31.440	13.183	8,371,200
2019-07-24	31.220	32.000	31.100	31.930	13.388	8,467,200
2019-07-23	30.700	31.800	30.700	31.690	13.195	8,388,000
2019-07-22	30.520	30.900	30.500	30.640	12.758	11,915,400
2019-07-19	30.530	30.910	30.340	30.370	12.646	6,402,200
2019-07-18	30.450	30.540	30.040	30.300	12.616	11,578,600
2019-07-17	31.210	31.300	30.590	30.590	12.737	7,237,200
2019-07-16	30.540	31.390	30.540	31.280	13.024	9,399,400
2019-07-15	30.980	31.090	30.660	30.680	12.775	6,816,600
2019-07-12	30.360	31.210	30.100	30.950	12.887	16,927,400
2019-07-11	29.870	30.450	29.440	30.360	12.641	34,488,000
2019-07-10	31.700	31.800	30.910	31.250	13.012	16,587,400
2019-07-09	31.610	31.720	31.200	31.570	13.145	12,879,000
2019-07-08	32.050	32.130	31.710	31.830	13.254	6,924,800
2019-07-05	32.090	32.180	31.680	32.090	13.362	3,967,600
2019-07-03	32.260	32.300	31.920	32.260	13.433	3,356,600
2019-07-02	32.540	32.610	31.790	32.120	13.374	6,412,200
2019-07-01	32.920	33.090	32.370	32.660	13.599	8,514,400
2019-06-28	32.340	32.670	32.110	32.590	13.570	10,454,200
2019-06-27	32.020	32.300	31.840	32.210	13.412	6,850,600
2019-06-26	32.300	32.330	31.920	31.950	13.303	6,133,400
2019-06-25	32.590	32.750	32.010	32.140	13.383	8,065,000
2019-06-24	32.610	32.830	32.410	32.610	13.578	6,205,000
2019-06-21	33.010	33.120	32.480	32.600	13.574	13,191,600
2019-06-20	32.940	33.240	32.560	33.240	13.841	13,284,800
2019-06-19	32.140	32.530	31.840	32.400	13.491	6,157,400
2019-06-18	31.600	32.240	31.480	32.110	13.370	8,021,200
2019-06-17	31.760	31.790	31.300	31.340	13.049	5,178,800
2019-06-14	32.670	32.680	31.130	31.650	13.179	7,063,800
2019-06-13	32.410	32.900	32.260	32.730	13.628	5,917,400
2019-06-12	32.430	32.630	32.090	32.270	13.437	5,910,200
2019-06-11	32.910	33.030	32.260	32.350	13.470	4,632,200
2019-06-10	32.430	32.770	32.330	32.640	13.591	4,388,200
2019-06-07	32.040	32.560	31.890	32.260	13.433	8,021,600
2019-06-06	32.230	32.590	31.440	31.960	13.308	10,267,400
2019-06-05	31.870	32.230	31.250	32.180	13.399	7,450,600
2019-06-04	31.220	31.800	31.110	31.780	13.233	8,320,600
2019-06-03	30.010	31.110	30.010	30.860	12.850	11,566,400
2019-05-31	30.340	30.900	29.980	30.590	12.737	14,143,400
2019-05-30	30.630	31.020	30.500	30.720	12.791	8,271,600
2019-05-29	30.300	30.760	30.110	30.500	12.700	8,312,400

← NewerPage 31 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.