Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	53.800	54.060	53.190	53.330	10.646	5,926,800
2017-12-18	53.810	54.120	53.180	53.710	10.722	14,145,600
2017-12-15	53.290	53.760	52.400	53.280	10.636	15,087,200
2017-12-14	53.070	53.460	52.390	52.540	10.488	7,720,800
2017-12-13	53.100	53.460	52.910	53.110	10.602	6,798,400
2017-12-12	54.360	54.650	52.910	52.960	10.572	9,330,000
2017-12-11	53.700	54.110	53.470	53.820	10.744	6,616,800
2017-12-08	54.050	54.190	53.600	53.780	10.736	6,798,400
2017-12-07	53.450	54.250	53.220	53.840	10.748	8,335,600
2017-12-06	53.550	53.890	52.820	53.430	10.666	10,473,200
2017-12-05	55.090	55.250	53.720	53.890	10.758	12,938,000
2017-12-04	52.580	55.350	52.530	54.880	10.955	21,340,000
2017-12-01	52.170	52.490	50.920	52.180	10.416	12,901,600
2017-11-30	51.240	52.890	50.910	52.390	10.458	17,312,800
2017-11-29	50.490	52.000	50.210	51.240	10.229	11,871,600
2017-11-28	48.960	50.450	48.830	50.400	10.061	9,026,400
2017-11-27	49.030	49.740	48.750	48.950	9.772	5,802,400
2017-11-24	48.870	49.140	48.420	49.070	9.796	3,745,600
2017-11-22	48.530	49.560	48.480	48.750	9.732	8,158,400
2017-11-21	48.420	48.630	48.220	48.450	9.672	3,964,400
2017-11-20	48.370	48.720	47.780	48.110	9.604	6,671,600
2017-11-17	48.450	48.770	47.860	48.470	9.676	5,763,600
2017-11-16	47.780	48.640	47.510	48.470	9.676	6,644,800
2017-11-15	47.280	48.010	47.150	47.570	9.496	6,476,000
2017-11-14	46.940	47.660	46.910	47.470	9.476	7,462,800
2017-11-13	47.330	47.660	47.100	47.230	9.428	6,965,200
2017-11-10	47.250	48.470	47.100	47.590	9.500	6,624,000
2017-11-09	48.220	48.350	46.720	47.540	9.490	7,255,600
2017-11-08	48.150	48.500	47.940	48.470	9.676	6,532,000
2017-11-07	48.110	48.240	47.840	48.040	9.590	6,256,800
2017-11-06	47.500	48.190	47.250	48.060	9.594	5,908,400
2017-11-03	47.480	48.210	47.200	47.910	9.564	7,122,400
2017-11-02	46.780	47.630	46.630	47.580	9.498	4,966,400
2017-11-01	47.230	47.230	46.400	46.780	9.338	6,062,400
2017-10-31	47.650	47.990	46.920	46.970	9.376	8,718,800
2017-10-30	47.070	47.480	46.700	46.790	9.340	6,078,000
2017-10-27	47.220	47.490	46.890	47.190	9.420	6,733,600
2017-10-26	46.770	47.750	46.330	47.490	9.480	8,722,800
2017-10-25	46.580	46.730	45.960	46.640	9.311	9,680,000
2017-10-24	48.600	48.820	46.550	46.840	9.350	15,330,400
2017-10-23	48.570	48.970	48.170	48.920	9.702	8,458,400
2017-10-20	48.500	48.770	48.270	48.390	9.597	8,388,000
2017-10-19	48.330	48.660	48.150	48.260	9.571	8,048,800
2017-10-18	48.160	48.880	48.010	48.450	9.609	15,112,000
2017-10-17	47.490	48.120	46.830	47.940	9.507	17,689,200
2017-10-16	46.750	47.280	46.620	47.260	9.373	12,864,400
2017-10-13	46.190	46.800	46.070	46.580	9.238	11,349,200
2017-10-12	44.380	45.950	44.380	45.940	9.111	18,532,000
2017-10-11	43.300	44.510	42.510	44.510	8.827	35,174,800
2017-10-10	45.990	45.990	44.680	44.860	8.897	16,973,600
2017-10-09	46.020	46.410	45.700	45.790	9.081	6,083,200
2017-10-06	46.260	46.550	45.900	46.030	9.129	12,540,000
2017-10-05	45.630	46.080	45.330	46.040	9.131	7,425,600
2017-10-04	45.830	46.110	45.290	45.650	9.053	9,000,400
2017-10-03	45.930	46.170	45.320	45.800	9.083	8,334,800
2017-10-02	45.680	45.760	45.140	45.760	9.075	9,531,200
2017-09-29	45.610	46.150	45.530	45.580	9.039	9,074,000
2017-09-28	45.500	45.960	45.140	45.730	9.069	10,381,200
2017-09-27	45.410	45.750	44.760	45.530	9.029	10,634,000
2017-09-26	44.770	45.390	44.440	45.240	8.972	9,250,800

← NewerPage 38 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.