Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	44.180	44.550	43.760	44.530	8.831	8,750,000
2017-09-22	44.090	44.520	43.970	44.250	8.776	8,290,800
2017-09-21	44.900	45.160	44.460	44.490	8.823	6,532,000
2017-09-20	44.430	45.170	44.270	44.560	8.837	12,046,400
2017-09-19	44.150	44.410	43.990	44.200	8.766	7,051,600
2017-09-18	43.920	44.240	43.750	44.100	8.746	6,968,800
2017-09-15	43.580	43.980	43.360	43.930	8.712	13,652,400
2017-09-14	43.400	43.950	43.320	43.560	8.639	6,400,000
2017-09-13	43.440	43.770	43.290	43.550	8.637	7,197,600
2017-09-12	43.070	43.730	42.970	43.550	8.637	6,494,000
2017-09-11	42.930	43.420	42.730	42.960	8.520	11,451,600
2017-09-08	41.900	42.710	41.610	42.690	8.466	9,334,000
2017-09-07	41.810	42.410	40.760	41.930	8.316	19,791,600
2017-09-06	42.380	42.890	42.180	42.370	8.403	10,362,000
2017-09-05	42.400	42.630	41.860	42.040	8.337	7,620,400
2017-09-01	42.890	43.060	42.470	42.480	8.425	7,167,200
2017-08-31	42.190	42.870	41.930	42.670	8.462	9,747,600
2017-08-30	41.260	42.180	41.060	42.060	8.341	7,243,200
2017-08-29	41.390	41.950	41.120	41.410	8.212	6,981,200
2017-08-28	41.750	42.070	41.260	41.580	8.246	9,792,400
2017-08-25	41.350	41.750	41.100	41.460	8.222	10,256,800
2017-08-24	41.320	41.620	40.910	41.150	8.161	8,964,800
2017-08-23	41.250	41.270	40.840	41.160	8.163	10,274,000
2017-08-22	40.200	41.490	40.000	41.400	8.210	14,014,800
2017-08-21	40.580	40.600	39.790	39.970	7.927	23,670,400
2017-08-18	41.560	41.680	40.660	40.680	8.068	13,540,000
2017-08-17	42.910	42.960	41.590	41.610	8.252	14,082,000
2017-08-16	42.720	43.110	42.650	43.090	8.546	6,608,400
2017-08-15	43.230	43.230	42.690	42.760	8.480	6,018,400
2017-08-14	42.760	43.360	42.700	43.180	8.563	4,984,800
2017-08-11	42.440	43.000	42.230	42.610	8.450	6,414,400
2017-08-10	42.900	43.150	42.300	42.360	8.401	7,774,800
2017-08-09	42.520	43.140	42.210	43.100	8.548	8,036,800
2017-08-08	43.000	43.150	42.450	42.490	8.427	8,013,200
2017-08-07	43.860	43.950	43.050	43.070	8.542	6,796,400
2017-08-04	42.900	43.940	42.900	43.860	8.698	15,171,200
2017-08-03	42.970	43.100	42.470	42.570	8.442	9,466,800
2017-08-02	43.100	43.200	42.460	42.980	8.524	11,425,200
2017-08-01	43.090	43.170	42.280	42.990	8.526	13,312,400
2017-07-31	43.600	43.770	42.720	42.960	8.520	9,566,400
2017-07-28	43.720	43.970	43.280	43.550	8.637	12,518,800
2017-07-27	43.620	44.070	43.290	43.800	8.686	18,721,600
2017-07-26	44.220	44.340	43.730	43.890	8.704	10,794,400
2017-07-25	43.400	44.440	43.260	44.080	8.742	15,300,400
2017-07-24	42.350	43.150	42.250	43.030	8.534	14,590,400
2017-07-21	42.730	43.210	42.210	42.410	8.347	18,926,400
2017-07-20	42.690	43.340	42.620	43.070	8.477	14,875,200
2017-07-19	43.500	43.590	41.880	42.680	8.400	28,170,000
2017-07-18	42.470	43.510	42.390	43.420	8.546	13,842,000
2017-07-17	42.840	43.030	42.250	42.500	8.365	13,420,800
2017-07-14	43.400	43.970	42.820	42.880	8.440	14,137,600
2017-07-13	43.360	43.360	42.450	43.170	8.497	40,690,000
2017-07-12	46.380	46.600	41.060	42.720	8.408	72,384,000
2017-07-11	43.840	43.970	43.040	43.590	8.580	18,044,000
2017-07-10	43.750	44.120	43.360	43.750	8.611	11,392,000
2017-07-07	44.130	44.210	43.640	43.890	8.639	6,960,800
2017-07-06	43.980	44.710	43.780	44.070	8.674	9,718,000
2017-07-05	44.170	44.280	43.580	44.170	8.694	13,916,800
2017-07-03	43.210	44.170	43.210	44.050	8.670	5,952,800
2017-06-30	42.960	43.730	42.640	43.530	8.568	7,582,400

← NewerPage 39 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.