Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	58.910	58.910	56.770	57.200	11.659	15,309,200
2018-09-06	59.080	59.420	58.460	59.010	12.028	7,569,600
2018-09-05	58.920	59.440	58.650	59.090	12.045	6,297,600
2018-09-04	58.050	59.530	58.050	59.040	12.035	10,942,800
2018-08-31	58.070	58.760	58.070	58.360	11.896	8,542,000
2018-08-30	58.640	59.070	57.870	58.170	11.857	7,875,200
2018-08-29	58.770	59.150	58.540	58.810	11.988	6,121,600
2018-08-28	59.150	59.230	58.510	58.750	11.975	9,590,800
2018-08-27	59.780	59.950	58.840	59.020	12.030	10,650,400
2018-08-24	60.420	60.440	59.040	59.480	12.124	12,496,800
2018-08-23	60.710	60.920	60.160	60.350	12.302	6,666,400
2018-08-22	60.760	60.940	60.460	60.740	12.381	4,930,400
2018-08-21	60.310	61.140	60.070	60.870	12.408	6,330,000
2018-08-20	59.410	60.790	58.690	60.140	12.259	9,104,000
2018-08-17	59.260	59.790	59.260	59.510	12.130	6,057,200
2018-08-16	58.710	59.740	58.470	59.310	12.090	9,319,200
2018-08-15	57.980	58.520	57.560	58.410	11.906	6,993,200
2018-08-14	57.490	58.600	57.300	58.340	11.892	7,523,600
2018-08-13	57.910	58.120	57.300	57.340	11.688	6,332,800
2018-08-10	57.350	57.880	56.940	57.710	11.763	5,745,200
2018-08-09	57.960	58.550	57.450	57.510	11.723	5,422,400
2018-08-08	57.260	57.900	56.790	57.790	11.780	5,545,600
2018-08-07	56.860	57.520	56.540	57.290	11.678	5,834,000
2018-08-06	55.950	57.040	55.730	56.750	11.568	8,564,000
2018-08-03	55.350	56.870	55.350	56.260	11.468	4,949,600
2018-08-02	55.350	56.830	55.150	56.420	11.500	8,467,600
2018-08-01	56.880	57.050	55.230	55.670	11.348	12,623,200
2018-07-31	56.370	57.130	56.130	56.930	11.604	8,441,200
2018-07-30	56.560	56.900	55.850	56.080	11.431	8,986,000
2018-07-27	56.750	57.130	56.210	56.510	11.519	6,983,200
2018-07-26	57.730	58.100	56.640	56.750	11.568	9,674,400
2018-07-25	56.600	57.620	56.500	57.520	11.725	9,876,800
2018-07-24	57.100	58.040	56.460	56.620	11.541	11,440,400
2018-07-23	57.470	58.470	57.390	57.900	11.721	10,370,800
2018-07-20	56.700	57.690	56.240	57.460	11.632	10,838,400
2018-07-19	56.200	57.340	55.890	56.820	11.502	14,354,400
2018-07-18	56.290	56.810	55.550	56.440	11.425	11,827,200
2018-07-17	55.370	56.030	55.070	55.940	11.324	8,660,800
2018-07-16	55.280	55.510	54.720	55.430	11.221	11,186,800
2018-07-13	55.520	56.190	54.830	55.240	11.182	20,742,400
2018-07-12	54.620	55.440	54.370	55.320	11.198	24,881,200
2018-07-11	52.340	56.420	50.820	54.510	11.034	105,219,200
2018-07-10	49.620	49.990	49.140	49.530	10.026	18,730,000
2018-07-09	48.280	49.940	48.090	49.620	10.045	16,423,200
2018-07-06	48.050	48.680	47.840	48.210	9.759	15,960,000
2018-07-05	48.020	48.200	47.370	48.080	9.733	14,764,000
2018-07-03	48.110	48.340	47.450	47.690	9.654	10,716,800
2018-07-02	47.600	48.350	47.560	48.000	9.717	14,638,800
2018-06-29	48.920	49.590	48.100	48.130	9.743	16,461,600
2018-06-28	48.830	49.640	48.310	48.750	9.868	11,239,200
2018-06-27	49.040	50.030	48.690	48.710	9.860	10,888,000
2018-06-26	50.070	50.290	49.280	49.420	10.004	9,054,800
2018-06-25	50.270	50.370	49.490	49.850	10.091	9,707,200
2018-06-22	51.090	51.580	50.400	50.590	10.241	10,253,600
2018-06-21	52.690	52.690	50.680	50.880	10.300	12,544,400
2018-06-20	52.310	52.810	52.060	52.760	10.680	5,993,200
2018-06-19	51.910	52.390	51.780	52.120	10.551	7,548,400
2018-06-18	52.300	52.790	52.170	52.370	10.601	6,964,800
2018-06-15	52.900	52.900	51.840	52.690	10.666	12,173,600
2018-06-14	53.250	53.300	51.910	52.790	10.686	8,195,600

← NewerPage 35 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.