Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	30.300	30.760	30.110	30.500	12.700	8,312,400
2019-05-28	30.910	31.130	30.310	30.380	12.650	13,996,600
2019-05-24	31.500	31.650	30.720	30.860	12.850	11,762,800
2019-05-23	31.920	32.720	31.020	31.340	13.049	9,682,000
2019-05-22	64.840	65.220	64.260	64.280	13.383	5,976,000
2019-05-21	64.660	65.560	64.560	65.010	13.535	6,046,000
2019-05-20	63.200	64.510	63.120	64.100	13.345	7,422,000
2019-05-17	64.230	64.860	63.720	64.170	13.360	8,346,000
2019-05-16	64.750	65.590	64.450	64.610	13.451	7,246,400
2019-05-15	63.650	64.650	63.490	64.320	13.391	8,889,200
2019-05-14	63.850	64.770	63.750	64.160	13.358	6,830,400
2019-05-13	64.110	64.290	63.150	63.780	13.278	11,078,800
2019-05-10	65.590	66.050	64.430	65.640	13.666	9,531,200
2019-05-09	65.230	66.370	64.910	66.010	13.743	8,888,400
2019-05-08	66.500	66.900	66.040	66.180	13.778	10,192,400
2019-05-07	66.700	67.040	65.710	66.500	13.845	16,897,200
2019-05-06	66.930	68.180	66.910	67.960	14.149	15,756,000
2019-05-03	70.240	70.990	69.910	70.870	14.755	10,784,400
2019-05-02	69.160	69.880	68.780	69.850	14.542	10,564,400
2019-05-01	70.590	70.820	68.960	69.270	14.421	9,125,600
2019-04-30	70.500	70.910	70.130	70.550	14.688	8,971,200
2019-04-29	71.420	71.700	70.290	70.430	14.663	10,713,600
2019-04-26	71.030	71.340	70.810	71.280	14.840	6,320,400
2019-04-25	70.740	71.320	69.910	70.960	14.773	7,228,800
2019-04-24	71.180	71.880	71.120	71.350	14.854	7,026,800
2019-04-23	69.560	71.370	69.520	71.100	14.802	8,639,600
2019-04-22	71.140	71.440	69.770	70.100	14.505	9,739,200
2019-04-18	70.590	71.110	69.960	71.080	14.708	9,870,000
2019-04-17	69.850	70.360	69.640	70.130	14.511	6,774,800
2019-04-16	69.040	69.630	68.770	69.520	14.385	11,124,000
2019-04-15	69.360	69.880	68.680	68.770	14.230	7,895,200
2019-04-12	68.770	69.800	68.220	69.710	14.424	12,518,800
2019-04-11	67.570	69.200	67.000	68.480	14.170	23,878,000
2019-04-10	64.580	65.330	64.100	65.190	13.489	10,885,600
2019-04-09	66.180	66.180	64.870	64.970	13.443	9,361,200
2019-04-08	66.660	67.090	66.420	66.590	13.778	6,879,200
2019-04-05	66.600	66.840	66.250	66.670	13.795	5,146,400
2019-04-04	66.010	66.550	65.830	66.320	13.723	4,306,800
2019-04-03	66.170	66.590	65.670	65.820	13.619	8,109,200
2019-04-02	65.780	66.110	65.570	66.010	13.658	6,152,000
2019-04-01	64.950	65.860	64.530	65.790	13.613	8,528,000
2019-03-29	63.990	64.540	63.830	64.310	13.307	7,457,600
2019-03-28	62.820	63.650	62.710	63.510	13.141	4,912,000
2019-03-27	62.430	62.850	61.960	62.720	12.978	4,470,000
2019-03-26	62.230	62.370	61.710	62.320	12.895	3,716,000
2019-03-25	61.770	62.240	61.560	61.900	12.808	4,463,600
2019-03-22	63.470	63.790	61.660	61.700	12.767	6,801,600
2019-03-21	62.550	63.970	62.270	63.880	13.218	4,924,400
2019-03-20	62.450	63.220	62.070	62.630	12.959	7,531,600
2019-03-19	63.460	63.630	62.290	62.630	12.959	6,068,000
2019-03-18	62.350	63.190	62.350	63.160	13.069	5,232,400
2019-03-15	62.160	62.680	62.030	62.280	12.887	10,966,800
2019-03-14	62.560	62.640	61.890	62.190	12.868	5,625,200
2019-03-13	62.200	62.810	62.170	62.680	12.969	6,654,800
2019-03-12	61.910	62.370	61.560	62.170	12.864	5,444,000
2019-03-11	61.430	61.800	61.400	61.720	12.771	6,722,000
2019-03-08	61.090	61.600	60.580	61.430	12.711	7,542,800
2019-03-07	61.940	62.010	61.000	61.520	12.729	8,636,800
2019-03-06	61.890	62.350	61.830	62.030	12.835	5,395,600
2019-03-05	62.690	62.690	61.940	61.970	12.823	6,139,600

← NewerPage 32 of 79 · 4,731 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.