Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	57.360	57.920	56.780	57.260	11.506	10,164,400
2018-03-16	57.800	58.740	57.520	58.360	11.727	15,110,000
2018-03-15	57.430	58.400	57.300	57.610	11.576	9,905,600
2018-03-14	58.180	58.250	57.300	57.370	11.528	5,489,200
2018-03-13	58.190	58.460	57.600	57.760	11.606	6,342,800
2018-03-12	57.890	58.110	57.500	57.810	11.616	7,238,800
2018-03-09	56.870	58.000	56.760	57.970	11.649	10,512,000
2018-03-08	56.740	56.890	56.240	56.520	11.357	6,780,000
2018-03-07	56.130	56.740	55.650	56.640	11.381	10,020,000
2018-03-06	56.060	56.890	55.720	56.470	11.347	9,447,600
2018-03-05	53.920	55.610	53.770	55.270	11.106	12,583,200
2018-03-02	53.450	54.580	52.720	54.410	10.933	8,629,200
2018-03-01	54.700	55.430	53.570	53.790	10.809	11,552,800
2018-02-28	55.540	55.810	54.670	54.720	10.996	7,005,200
2018-02-27	55.960	56.510	55.350	55.350	11.122	5,343,600
2018-02-26	55.560	56.120	55.030	56.060	11.265	4,886,400
2018-02-23	54.620	55.230	54.250	55.200	11.092	4,759,600
2018-02-22	54.540	54.850	53.960	54.190	10.889	4,811,600
2018-02-21	54.290	55.140	54.220	54.380	10.927	8,109,200
2018-02-20	54.630	54.870	54.060	54.240	10.899	5,726,400
2018-02-16	55.520	55.720	54.500	54.750	11.002	7,969,200
2018-02-15	54.960	55.870	54.640	55.670	11.186	9,964,800
2018-02-14	53.380	54.740	52.810	54.650	10.981	10,199,600
2018-02-13	52.420	53.670	52.350	53.570	10.764	7,735,200
2018-02-12	53.780	53.960	52.600	52.840	10.618	13,712,000
2018-02-09	52.560	53.970	51.540	53.480	10.746	14,803,600
2018-02-08	53.090	53.570	52.150	52.150	10.479	11,302,000
2018-02-07	52.830	53.950	52.720	53.240	10.698	10,938,400
2018-02-06	51.450	53.470	51.450	53.020	10.654	22,496,000
2018-02-05	53.330	54.220	51.330	52.060	10.461	18,331,600
2018-02-02	54.040	54.360	53.360	53.560	10.762	10,736,000
2018-02-01	54.580	55.440	53.990	54.500	10.951	12,734,800
2018-01-31	56.000	56.260	54.370	54.960	11.044	14,206,000
2018-01-30	55.900	56.200	55.060	55.830	11.219	11,010,000
2018-01-29	57.370	57.790	56.350	56.470	11.273	9,531,600
2018-01-26	57.170	57.820	56.650	57.690	11.516	10,681,200
2018-01-25	57.340	57.680	56.280	57.100	11.399	16,566,800
2018-01-24	55.630	57.050	55.540	56.860	11.351	21,935,200
2018-01-23	54.170	54.790	53.770	54.410	10.862	11,826,000
2018-01-22	53.840	54.430	53.330	54.330	10.846	12,414,800
2018-01-19	53.420	53.900	53.230	53.750	10.730	13,878,000
2018-01-18	52.350	53.890	52.350	53.290	10.638	23,293,600
2018-01-17	52.800	54.050	51.500	52.200	10.420	34,826,000
2018-01-16	55.980	56.150	55.030	55.440	11.067	15,071,600
2018-01-12	55.340	55.610	55.080	55.590	11.097	8,502,000
2018-01-11	54.520	55.140	54.320	55.090	10.997	8,438,400
2018-01-10	53.580	55.220	53.080	54.410	10.862	12,402,000
2018-01-09	55.630	55.920	54.930	55.360	11.051	7,668,000
2018-01-08	54.760	55.690	54.670	55.470	11.073	9,034,000
2018-01-05	55.040	55.330	54.620	54.890	10.957	6,968,000
2018-01-04	54.970	55.140	54.580	54.780	10.935	8,360,400
2018-01-03	54.570	54.760	53.920	54.560	10.892	8,122,400
2018-01-02	55.130	55.290	54.130	54.540	10.888	8,326,400
2017-12-29	55.060	55.450	54.680	54.690	10.918	5,016,800
2017-12-28	54.730	55.180	54.330	55.140	11.007	7,388,800
2017-12-27	54.310	54.750	53.930	54.710	10.922	5,181,600
2017-12-26	53.950	54.530	53.950	54.130	10.806	2,515,200
2017-12-22	54.120	54.160	53.470	54.050	10.790	4,841,600
2017-12-21	53.800	54.380	53.470	54.110	10.802	5,012,000
2017-12-20	53.530	53.860	53.380	53.550	10.690	4,179,200

← NewerPage 37 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.