Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.490	44.130	43.080	43.320	42.855	12,440,800
2026-01-28	43.850	44.100	43.420	43.620	42.915	4,645,700
2026-01-27	43.570	44.010	43.380	43.950	43.239	4,658,700
2026-01-26	43.670	44.060	43.390	43.730	43.023	7,541,200
2026-01-23	44.740	44.910	43.840	43.890	43.180	8,123,700
2026-01-22	44.830	44.950	44.170	44.780	44.056	9,297,000
2026-01-21	42.700	44.820	42.550	44.610	43.889	12,914,400
2026-01-20	41.950	42.800	41.260	42.620	41.931	19,630,200
2026-01-16	43.370	44.020	43.230	43.740	43.033	17,103,700
2026-01-15	42.780	43.630	41.220	43.530	42.826	10,715,100
2026-01-14	42.530	42.630	41.830	42.420	41.734	9,952,400
2026-01-13	41.770	42.520	41.490	42.420	41.734	9,438,700
2026-01-12	41.850	42.260	41.560	41.700	41.026	8,079,600
2026-01-09	41.790	42.380	41.700	41.980	41.301	6,328,100
2026-01-08	40.420	42.210	40.250	41.800	41.124	8,051,000
2026-01-07	41.240	41.260	40.260	40.610	39.953	10,640,700
2026-01-06	40.890	41.800	40.750	41.540	40.868	6,479,100
2026-01-05	40.440	41.500	40.330	41.150	40.485	9,442,200
2026-01-02	40.260	40.690	39.860	40.440	39.786	7,483,900
2025-12-31	40.790	40.860	40.080	40.130	39.481	5,205,700
2025-12-30	41.150	41.190	40.840	40.870	40.209	4,994,300
2025-12-29	41.580	41.740	41.270	41.290	40.622	4,729,900
2025-12-26	41.900	41.910	41.400	41.560	40.888	3,379,300
2025-12-24	41.630	41.940	41.550	41.830	41.154	1,292,600
2025-12-23	41.750	41.870	41.680	41.720	41.045	4,751,000
2025-12-22	41.930	42.310	41.370	41.750	41.075	6,594,100
2025-12-19	42.520	42.530	42.080	42.350	41.665	21,484,800
2025-12-18	41.870	42.420	41.740	42.340	41.655	7,620,800
2025-12-17	42.200	42.290	41.520	41.870	41.193	8,677,000
2025-12-16	42.770	42.770	42.100	42.340	41.655	8,242,300
2025-12-15	42.690	43.200	42.320	42.580	41.891	11,806,900
2025-12-12	42.110	42.170	41.720	42.010	41.331	6,699,000
2025-12-11	41.110	41.840	40.970	41.750	41.075	5,613,600
2025-12-10	40.180	41.050	40.040	40.930	40.268	9,005,300
2025-12-09	40.740	40.900	40.310	40.340	39.688	5,302,300
2025-12-08	41.430	41.500	40.740	40.800	40.140	5,290,200
2025-12-05	41.630	41.980	41.380	41.500	40.829	7,062,700
2025-12-04	41.810	42.170	41.570	41.750	41.075	9,162,500
2025-12-03	40.450	41.310	40.350	41.220	40.553	6,503,700
2025-12-02	40.290	40.580	39.810	40.470	39.816	4,693,200
2025-12-01	40.030	40.700	40.000	40.150	39.501	5,909,500
2025-11-28	40.340	40.510	40.230	40.400	39.747	2,175,800
2025-11-26	40.090	40.450	39.920	40.300	39.648	6,343,500
2025-11-25	39.790	40.160	39.400	40.090	39.442	5,578,600
2025-11-24	39.720	39.910	39.380	39.590	38.950	11,564,500
2025-11-21	39.370	40.210	38.970	39.910	39.265	8,314,100
2025-11-20	39.820	40.050	39.030	39.150	38.517	7,162,100
2025-11-19	39.920	40.040	39.470	39.550	38.910	6,215,400
2025-11-18	39.750	40.100	39.440	39.960	39.314	7,184,900
2025-11-17	40.440	40.640	39.540	39.700	39.058	6,937,400
2025-11-14	40.740	41.000	40.420	40.450	39.796	6,339,100
2025-11-13	40.760	41.250	40.620	40.750	40.091	9,090,400
2025-11-12	41.000	41.100	40.520	40.970	40.307	6,704,300
2025-11-11	41.380	41.500	41.150	41.260	40.593	5,809,000
2025-11-10	40.930	41.480	40.640	41.350	40.681	7,300,400
2025-11-07	40.800	41.190	40.450	40.850	40.189	5,109,400
2025-11-06	41.610	41.870	40.660	40.770	40.111	7,727,400
2025-11-05	41.210	41.980	41.010	41.680	41.006	6,031,900
2025-11-04	41.180	41.420	40.760	41.300	40.632	6,009,900
2025-11-03	41.160	41.280	40.720	41.040	40.376	6,568,500

← NewerPage 4 of 79 · 4,728 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.