Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	53.470	53.720	53.000	53.020	10.733	8,442,000
2018-06-12	53.030	53.790	53.000	53.480	10.826	9,756,400
2018-06-11	52.680	53.080	52.490	52.840	10.696	6,353,600
2018-06-08	53.030	53.060	52.400	52.820	10.692	5,949,200
2018-06-07	52.110	53.060	52.090	52.940	10.717	8,045,600
2018-06-06	53.710	53.710	51.130	52.090	10.545	21,087,600
2018-06-05	53.680	54.300	53.380	54.260	10.984	7,997,200
2018-06-04	53.850	54.530	52.740	53.470	10.824	9,474,000
2018-06-01	53.570	54.960	53.570	53.630	10.856	10,599,600
2018-05-31	52.670	53.350	52.200	53.230	10.775	12,290,800
2018-05-30	52.680	53.100	52.380	52.680	10.664	5,458,000
2018-05-29	52.190	52.580	51.760	52.500	10.628	7,801,200
2018-05-25	52.740	53.010	52.170	52.500	10.628	6,125,600
2018-05-24	52.540	52.920	51.970	52.800	10.688	5,784,400
2018-05-23	52.310	52.580	51.830	52.560	10.640	5,588,000
2018-05-22	53.850	53.940	52.610	52.700	10.668	8,444,800
2018-05-21	52.970	53.970	52.810	53.770	10.885	8,101,200
2018-05-18	52.970	53.130	51.960	52.760	10.680	9,542,800
2018-05-17	52.880	53.460	51.760	52.870	10.702	7,875,200
2018-05-16	52.410	53.450	52.200	53.020	10.733	8,202,000
2018-05-15	51.490	52.550	51.080	52.500	10.628	9,728,400
2018-05-14	51.790	51.850	51.350	51.780	10.482	4,934,000
2018-05-11	51.430	52.330	51.370	51.780	10.482	7,150,400
2018-05-10	51.670	51.780	51.000	51.330	10.391	7,604,000
2018-05-09	51.600	51.920	50.870	51.510	10.427	8,223,600
2018-05-08	51.100	51.500	50.900	51.310	10.387	4,195,600
2018-05-07	50.690	51.530	50.520	51.400	10.405	9,849,200
2018-05-04	49.050	50.990	48.810	50.650	10.253	9,295,200
2018-05-03	48.980	49.750	48.190	49.490	10.018	13,082,400
2018-05-02	49.320	50.160	49.130	49.160	9.951	10,586,400
2018-05-01	50.030	50.370	48.360	49.360	9.992	12,179,600
2018-04-30	51.050	51.140	49.800	49.990	10.119	9,989,200
2018-04-27	49.650	51.160	49.620	51.020	10.328	13,115,600
2018-04-26	49.590	50.040	48.790	49.860	10.093	15,325,200
2018-04-25	48.940	49.720	48.630	49.570	10.034	8,836,800
2018-04-24	50.430	50.620	48.520	49.110	9.941	10,704,400
2018-04-23	50.490	51.030	49.960	50.370	10.121	7,835,200
2018-04-20	50.430	50.680	49.740	50.490	10.146	11,017,200
2018-04-19	51.000	51.320	49.490	50.580	10.164	15,124,800
2018-04-18	50.690	51.340	50.560	50.680	10.184	17,203,600
2018-04-17	50.980	50.980	50.350	50.530	10.154	10,787,600
2018-04-16	50.490	50.830	50.200	50.670	10.182	16,451,600
2018-04-13	50.870	50.890	49.830	50.080	10.063	17,165,600
2018-04-12	51.360	51.500	50.470	50.710	10.190	30,258,800
2018-04-11	51.600	52.500	49.750	51.050	10.258	48,531,600
2018-04-10	54.450	54.960	54.180	54.420	10.935	16,531,600
2018-04-09	54.160	54.470	53.620	53.650	10.781	12,702,400
2018-04-06	55.130	55.550	52.980	53.650	10.781	11,265,600
2018-04-05	55.200	56.030	54.930	55.590	11.170	10,273,200
2018-04-04	53.690	55.020	53.140	54.880	11.028	9,311,600
2018-04-03	53.630	54.320	53.260	54.290	10.909	8,803,600
2018-04-02	54.050	54.520	52.370	53.210	10.692	12,524,800
2018-03-29	53.470	54.820	53.280	54.590	10.969	14,580,400
2018-03-28	52.860	53.750	52.500	53.180	10.686	11,068,800
2018-03-27	55.030	55.280	52.580	52.850	10.620	17,679,600
2018-03-26	54.260	55.220	53.830	54.930	11.038	11,924,800
2018-03-23	55.480	55.640	53.830	53.850	10.821	9,270,400
2018-03-22	56.250	56.680	55.230	55.280	11.108	8,096,400
2018-03-21	56.230	57.310	55.920	56.820	11.418	6,119,200
2018-03-20	57.480	57.830	56.120	56.320	11.317	9,830,400

← NewerPage 36 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.