Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	62.230	62.690	61.750	62.650	12.963	8,794,800
2019-03-01	63.370	63.630	61.790	62.230	12.876	11,154,800
2019-02-28	63.500	63.500	62.850	62.940	13.023	7,597,200
2019-02-27	62.520	63.720	62.180	63.520	13.143	8,259,200
2019-02-26	62.920	63.350	62.730	62.810	12.996	5,832,800
2019-02-25	62.990	63.020	62.670	62.900	13.015	4,533,600
2019-02-22	62.810	63.000	62.460	62.660	12.965	5,157,600
2019-02-21	62.120	62.840	62.000	62.450	12.922	7,572,400
2019-02-20	62.430	62.570	61.710	62.100	12.849	9,552,400
2019-02-19	62.680	62.880	62.320	62.460	12.924	10,716,400
2019-02-15	62.950	63.140	62.470	62.970	13.029	7,155,200
2019-02-14	62.620	62.930	62.020	62.370	12.905	8,186,000
2019-02-13	63.000	63.290	62.610	63.010	13.038	8,218,800
2019-02-12	61.540	63.070	61.540	62.860	13.007	12,860,000
2019-02-11	60.950	61.900	60.950	61.870	12.802	9,641,600
2019-02-08	60.380	60.910	59.810	60.680	12.556	10,681,200
2019-02-07	61.170	61.530	60.280	60.750	12.570	12,003,600
2019-02-06	61.350	62.120	61.210	61.520	12.729	8,504,000
2019-02-05	60.030	61.650	60.030	61.620	12.750	7,495,200
2019-02-04	60.730	61.420	60.370	61.420	12.709	7,539,200
2019-02-01	60.730	61.200	60.050	60.550	12.529	11,459,600
2019-01-31	60.140	60.860	59.800	60.460	12.510	35,108,800
2019-01-30	59.870	60.530	59.320	60.190	12.454	9,059,200
2019-01-29	59.600	60.290	59.400	59.970	12.320	9,523,200
2019-01-28	58.800	59.700	58.390	59.390	12.201	15,219,200
2019-01-25	59.280	59.770	59.100	59.530	12.229	10,258,400
2019-01-24	58.950	59.220	58.360	58.810	12.081	12,969,200
2019-01-23	58.450	59.780	58.360	58.900	12.100	11,856,000
2019-01-22	58.710	59.660	58.680	59.100	12.141	18,921,200
2019-01-18	57.990	59.380	57.620	59.350	12.192	20,334,400
2019-01-17	55.450	57.590	54.880	57.340	11.779	25,445,600
2019-01-16	54.740	55.190	54.020	54.120	11.118	15,178,800
2019-01-15	54.080	54.920	54.000	54.590	11.215	8,985,200
2019-01-14	54.500	54.860	54.050	54.070	11.108	9,992,000
2019-01-11	54.280	54.970	54.190	54.840	11.266	6,565,200
2019-01-10	53.510	54.610	53.320	54.480	11.192	7,866,800
2019-01-09	54.100	54.680	53.260	53.890	11.071	11,273,600
2019-01-08	52.910	53.790	52.090	53.740	11.040	10,424,800
2019-01-07	51.520	53.060	51.200	52.380	10.760	14,390,400
2019-01-04	50.910	52.370	50.690	52.000	10.682	8,993,200
2019-01-03	50.950	51.410	49.690	49.950	10.261	13,855,600
2019-01-02	51.310	52.170	50.830	51.410	10.561	11,765,600
2018-12-31	52.340	52.720	51.670	52.290	10.742	7,752,400
2018-12-28	52.270	52.750	51.710	52.060	10.695	7,080,000
2018-12-27	50.770	52.130	50.260	52.130	10.709	7,384,800
2018-12-26	49.700	51.630	49.210	51.600	10.600	11,218,400
2018-12-24	50.240	50.400	49.310	49.360	10.140	5,639,600
2018-12-21	50.970	51.940	50.200	50.430	10.360	18,491,600
2018-12-20	51.190	51.680	49.980	50.570	10.389	13,391,600
2018-12-19	52.420	53.120	51.080	51.480	10.576	13,918,800
2018-12-18	53.330	53.610	51.820	52.240	10.732	12,474,400
2018-12-17	53.830	54.210	52.550	52.970	10.882	12,660,800
2018-12-14	54.070	54.890	53.790	53.870	11.067	8,126,000
2018-12-13	55.240	55.400	54.290	54.730	11.243	8,272,400
2018-12-12	55.880	56.360	54.720	54.770	11.251	8,680,400
2018-12-11	55.470	55.830	54.420	54.890	11.276	7,357,600
2018-12-10	55.370	56.140	53.580	54.620	11.221	13,876,000
2018-12-07	57.070	57.720	55.120	55.250	11.350	13,023,200
2018-12-06	56.420	57.350	55.450	57.300	11.771	11,214,400
2018-12-04	58.610	59.630	57.090	57.270	11.765	15,373,600

← NewerPage 33 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.