Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	42.490	42.770	42.060	42.530	8.371	10,863,600
2017-06-28	42.400	42.690	42.310	42.450	8.355	19,857,600
2017-06-27	42.900	42.950	41.990	42.110	8.288	9,878,400
2017-06-26	42.950	43.060	42.360	42.650	8.395	7,864,400
2017-06-23	42.860	43.340	42.660	42.870	8.438	10,563,200
2017-06-22	42.790	43.120	42.600	42.790	8.422	7,507,200
2017-06-21	43.310	43.310	42.550	42.710	8.406	7,208,400
2017-06-20	44.550	44.570	43.190	43.210	8.505	6,804,800
2017-06-19	44.760	45.020	44.410	44.620	8.782	10,818,800
2017-06-16	43.210	44.420	43.210	44.400	8.739	17,722,400
2017-06-15	43.030	43.850	43.030	43.650	8.591	8,355,600
2017-06-14	43.490	43.610	42.700	43.190	8.501	11,707,600
2017-06-13	43.830	44.120	43.240	43.420	8.546	13,223,200
2017-06-12	43.410	44.560	43.040	43.990	8.658	13,128,400
2017-06-09	42.420	43.780	42.420	43.520	8.566	15,901,600
2017-06-08	41.890	42.740	41.870	42.420	8.349	11,443,200
2017-06-07	42.180	42.900	42.110	42.170	8.300	14,175,600
2017-06-06	43.800	43.990	41.870	42.100	8.286	28,203,200
2017-06-05	44.270	45.020	44.030	44.650	8.788	14,989,600
2017-06-02	45.830	45.830	44.030	44.270	8.713	18,594,800
2017-06-01	43.270	43.820	42.940	43.610	8.583	12,005,200
2017-05-31	43.190	43.220	42.370	43.170	8.497	14,604,800
2017-05-30	43.540	43.680	43.140	43.270	8.517	9,274,000
2017-05-26	43.300	43.760	43.060	43.470	8.556	13,070,000
2017-05-25	43.760	43.770	43.090	43.290	8.520	13,100,000
2017-05-24	42.910	44.380	42.910	43.640	8.589	8,619,200
2017-05-23	44.400	44.470	43.820	44.240	8.707	6,087,600
2017-05-22	43.590	44.430	43.520	44.370	8.733	8,776,800
2017-05-19	42.990	43.980	42.830	43.580	8.578	12,127,200
2017-05-18	42.210	43.160	41.910	42.940	8.452	17,308,400
2017-05-17	43.610	43.810	42.260	42.300	8.326	18,782,000
2017-05-16	44.090	44.280	43.630	43.960	8.652	14,616,400
2017-05-15	45.010	45.030	43.940	44.200	8.700	12,202,000
2017-05-12	44.870	45.020	44.530	44.740	8.806	7,620,000
2017-05-11	45.260	45.350	44.370	44.980	8.853	9,106,400
2017-05-10	45.470	45.710	45.030	45.490	8.953	8,515,600
2017-05-09	45.800	45.990	45.290	45.500	8.955	9,992,000
2017-05-08	45.600	45.960	45.450	45.800	9.015	8,441,200
2017-05-05	45.490	45.840	45.010	45.680	8.991	9,350,800
2017-05-04	46.220	46.600	45.100	45.530	8.961	16,470,000
2017-05-03	44.800	45.600	44.800	45.250	8.906	12,070,800
2017-05-02	44.810	45.130	44.670	45.080	8.873	12,005,200
2017-05-01	44.870	44.870	43.860	44.530	8.765	14,856,800
2017-04-28	45.390	45.390	44.620	44.680	8.794	9,974,000
2017-04-27	45.880	45.970	45.110	45.380	8.932	10,367,200
2017-04-26	45.780	46.000	45.600	45.810	9.016	8,528,400
2017-04-25	45.530	45.940	45.300	45.720	8.999	12,091,200
2017-04-24	46.220	46.330	45.220	45.410	8.938	13,226,800
2017-04-21	45.600	45.880	45.190	45.740	8.940	11,062,400
2017-04-20	45.560	45.930	45.330	45.470	8.887	14,527,200
2017-04-19	45.030	45.500	44.620	45.450	8.883	25,725,200
2017-04-18	45.030	45.590	44.230	44.260	8.650	27,178,800
2017-04-17	45.600	45.860	45.200	45.800	8.951	12,476,800
2017-04-13	46.500	47.050	45.530	45.540	8.901	19,306,400
2017-04-12	48.000	48.170	46.230	46.290	9.047	48,889,600
2017-04-11	50.390	50.500	49.480	50.340	9.839	15,552,800
2017-04-10	50.390	50.640	49.870	50.430	9.856	11,287,200
2017-04-07	51.000	51.130	50.050	50.230	9.817	12,263,600
2017-04-06	51.720	51.750	50.840	50.950	9.958	11,437,200
2017-04-05	52.080	52.740	51.600	51.710	10.107	10,302,800

← NewerPage 40 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.