Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	51.160	51.950	51.030	51.760	10.116	8,207,600
2017-04-03	51.180	51.980	50.750	51.330	10.032	9,728,800
2017-03-31	51.240	51.790	50.910	51.500	10.065	7,639,200
2017-03-30	51.160	51.360	50.800	51.320	10.030	4,316,400
2017-03-29	50.750	51.380	50.500	51.220	10.011	8,399,600
2017-03-28	49.980	51.010	49.700	50.880	9.944	6,588,000
2017-03-27	50.110	50.250	49.510	50.040	9.780	9,363,200
2017-03-24	51.150	51.440	50.490	50.760	9.921	5,798,400
2017-03-23	51.620	51.830	50.980	51.010	9.970	6,724,800
2017-03-22	51.330	51.900	50.990	51.720	10.108	6,670,400
2017-03-21	51.860	52.070	50.920	51.160	9.999	8,795,200
2017-03-20	51.780	52.000	51.470	51.800	10.124	6,282,400
2017-03-17	51.540	51.990	51.070	51.870	10.138	11,579,200
2017-03-16	51.590	51.750	51.130	51.250	10.017	5,862,800
2017-03-15	50.970	51.800	50.770	51.610	10.087	5,460,800
2017-03-14	51.230	51.230	50.670	50.690	9.907	5,744,400
2017-03-13	50.670	51.430	50.290	51.400	10.046	7,394,400
2017-03-10	50.520	51.010	50.520	50.800	9.929	6,943,600
2017-03-09	51.420	51.840	49.940	50.180	9.807	9,867,600
2017-03-08	51.440	51.620	51.150	51.440	10.054	6,122,400
2017-03-07	52.120	52.470	51.250	51.370	10.040	8,431,200
2017-03-06	51.830	52.640	51.520	52.220	10.206	15,408,800
2017-03-03	50.650	51.860	50.570	51.800	10.124	10,353,200
2017-03-02	50.820	51.400	50.550	50.630	9.895	8,838,400
2017-03-01	50.560	51.170	50.510	50.980	9.964	8,652,000
2017-02-28	50.390	50.440	49.880	50.030	9.778	6,665,200
2017-02-27	50.160	50.410	50.020	50.350	9.841	5,052,800
2017-02-24	49.640	50.100	49.400	50.100	9.792	5,242,000
2017-02-23	51.070	51.240	49.660	49.790	9.731	7,278,000
2017-02-22	50.820	50.990	50.630	50.870	9.942	4,680,400
2017-02-21	50.620	50.900	50.400	50.870	9.942	6,055,200
2017-02-17	50.440	50.710	50.080	50.710	9.911	6,732,400
2017-02-16	50.450	50.610	49.930	50.610	9.892	4,566,000
2017-02-15	50.140	50.630	49.890	50.460	9.862	5,883,600
2017-02-14	49.970	50.510	49.860	50.390	9.849	4,843,200
2017-02-13	50.680	50.830	50.110	50.130	9.798	4,386,800
2017-02-10	50.440	50.690	50.040	50.340	9.839	4,593,600
2017-02-09	49.880	50.340	49.540	50.250	9.821	4,780,000
2017-02-08	49.740	49.980	49.420	49.820	9.737	5,422,400
2017-02-07	50.100	50.450	49.740	49.810	9.735	11,130,000
2017-02-06	49.450	51.180	49.450	50.390	9.849	15,941,200
2017-02-03	49.260	49.800	48.880	49.040	9.585	10,132,800
2017-02-02	49.280	49.510	48.690	49.000	9.577	8,141,200
2017-02-01	49.850	50.050	49.280	49.620	9.698	8,237,200
2017-01-31	50.110	50.210	49.310	49.680	9.710	8,050,400
2017-01-30	49.800	50.240	49.240	50.200	9.811	13,846,400
2017-01-27	50.410	50.410	49.930	50.170	9.743	10,200,400
2017-01-26	50.820	51.020	50.220	50.370	9.782	9,840,400
2017-01-25	51.010	51.510	50.570	50.790	9.863	16,427,600
2017-01-24	51.300	51.370	50.260	50.810	9.867	17,170,800
2017-01-23	51.210	51.440	50.720	50.980	9.900	9,764,800
2017-01-20	50.830	51.420	50.750	51.240	9.951	11,158,800
2017-01-19	50.860	51.300	50.480	50.550	9.817	15,336,400
2017-01-18	48.010	51.560	47.000	51.060	9.916	33,642,000
2017-01-17	47.940	48.480	47.530	48.260	9.372	13,223,200
2017-01-13	48.140	48.190	47.820	48.050	9.331	9,261,200
2017-01-12	47.770	48.160	47.160	48.000	9.322	12,835,200
2017-01-11	46.850	47.800	46.750	47.430	9.211	10,950,800
2017-01-10	46.230	46.620	46.100	46.510	9.032	7,592,400
2017-01-09	46.460	46.660	46.160	46.170	8.966	9,247,600

← NewerPage 41 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.