Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	60.000	60.450	58.620	59.730	12.270	12,602,800
2018-11-30	59.450	59.780	58.640	59.260	12.174	12,331,200
2018-11-29	58.890	59.840	58.650	59.260	12.174	9,842,800
2018-11-28	57.400	59.080	56.530	59.070	12.135	18,870,000
2018-11-27	57.210	57.640	56.940	57.330	11.777	13,851,200
2018-11-26	56.500	57.690	56.210	57.630	11.839	12,350,000
2018-11-23	55.840	56.420	55.400	55.860	11.475	4,987,600
2018-11-21	55.550	57.330	55.210	56.730	11.654	12,844,400
2018-11-20	57.030	57.460	55.020	55.380	11.377	17,194,800
2018-11-19	57.520	58.290	57.320	57.480	11.808	25,386,400
2018-11-16	57.090	57.920	56.730	57.550	11.823	22,096,400
2018-11-15	55.520	57.230	54.510	57.010	11.712	16,936,000
2018-11-14	55.210	56.580	54.960	55.860	11.475	22,520,000
2018-11-13	54.260	55.090	54.220	54.710	11.239	11,150,800
2018-11-12	54.810	54.870	53.990	54.120	11.118	16,007,600
2018-11-09	54.610	55.150	54.090	54.760	11.249	16,395,600
2018-11-08	54.670	55.240	54.450	55.130	11.325	11,595,600
2018-11-07	54.020	54.760	53.680	54.690	11.235	9,696,800
2018-11-06	52.500	53.670	52.400	53.500	10.991	8,742,800
2018-11-05	52.750	53.040	52.300	52.640	10.814	11,580,800
2018-11-02	52.160	52.890	52.090	52.760	10.839	12,874,400
2018-11-01	51.630	51.970	50.680	51.810	10.643	10,530,000
2018-10-31	51.810	52.020	51.190	51.410	10.561	12,748,800
2018-10-30	49.600	51.400	49.390	51.320	10.543	12,876,400
2018-10-29	49.970	50.340	48.650	49.240	10.115	11,930,400
2018-10-26	48.480	50.160	48.010	49.350	10.138	14,046,400
2018-10-25	49.180	49.760	48.910	49.310	10.130	10,992,400
2018-10-24	50.280	50.480	48.580	48.660	9.996	14,041,200
2018-10-23	50.500	51.000	49.620	50.380	10.350	13,086,800
2018-10-22	52.240	52.630	51.120	51.540	10.506	13,120,000
2018-10-19	52.560	53.000	51.670	52.000	10.600	10,546,800
2018-10-18	52.550	53.300	51.930	52.540	10.710	15,020,000
2018-10-17	52.960	53.090	52.120	52.650	10.732	8,415,200
2018-10-16	51.610	53.120	50.910	52.950	10.793	21,750,800
2018-10-15	51.940	53.060	51.940	52.670	10.736	13,040,400
2018-10-12	52.070	52.200	50.890	52.070	10.614	19,867,600
2018-10-11	51.610	53.070	50.730	51.250	10.447	26,652,800
2018-10-10	52.700	55.200	51.480	51.670	10.532	53,209,600
2018-10-09	56.780	57.010	55.640	55.640	11.341	21,777,200
2018-10-08	56.250	57.060	55.650	56.680	11.553	17,879,200
2018-10-05	56.860	57.230	55.910	56.490	11.515	12,875,200
2018-10-04	57.860	58.320	56.180	56.790	11.576	15,038,800
2018-10-03	58.000	58.720	57.920	58.080	11.839	9,480,400
2018-10-02	57.850	58.470	57.620	57.860	11.794	8,594,800
2018-10-01	58.430	58.660	57.580	57.950	11.812	7,788,400
2018-09-28	58.010	58.220	57.680	58.020	11.827	9,777,200
2018-09-27	57.970	58.740	57.690	58.070	11.837	6,256,400
2018-09-26	58.260	58.360	57.670	57.770	11.776	5,310,800
2018-09-25	57.760	58.150	57.360	57.990	11.821	5,503,600
2018-09-24	58.520	58.680	56.980	57.700	11.761	8,780,000
2018-09-21	59.050	59.500	58.730	58.900	12.006	9,592,000
2018-09-20	58.440	58.810	58.160	58.710	11.967	5,719,200
2018-09-19	58.000	58.650	57.960	58.220	11.867	6,608,800
2018-09-18	57.690	58.330	56.890	58.080	11.839	7,861,600
2018-09-17	57.740	58.180	57.220	57.710	11.763	8,763,200
2018-09-14	59.070	59.380	57.430	57.760	11.774	13,280,000
2018-09-13	59.180	59.200	58.750	59.000	12.026	4,598,000
2018-09-12	59.030	59.030	58.150	58.760	11.977	5,900,800
2018-09-11	58.250	59.550	58.050	59.120	12.051	8,994,400
2018-09-10	57.410	58.400	57.210	58.170	11.857	8,181,200

← NewerPage 34 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.