Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	46.640	46.910	46.220	46.510	9.032	8,804,400
2017-01-05	47.940	47.990	46.320	46.620	9.054	10,210,800
2017-01-04	47.140	47.450	46.910	47.170	9.160	10,420,000
2017-01-03	47.400	47.760	46.440	46.950	9.118	11,338,800
2016-12-30	47.490	47.650	46.660	46.980	9.124	5,887,200
2016-12-29	47.550	47.750	47.130	47.210	9.168	6,255,600
2016-12-28	48.420	48.430	47.270	47.380	9.201	5,459,600
2016-12-27	48.190	48.670	48.050	48.330	9.386	2,930,000
2016-12-23	48.040	48.270	47.800	48.140	9.349	3,778,000
2016-12-22	48.130	48.140	47.680	48.030	9.327	5,139,600
2016-12-21	48.500	48.680	48.140	48.140	9.349	4,570,000
2016-12-20	48.240	48.920	47.980	48.530	9.425	5,738,800
2016-12-19	47.980	48.350	47.690	48.020	9.325	9,268,400
2016-12-16	48.520	48.740	48.020	48.050	9.331	11,974,000
2016-12-15	48.350	48.780	47.960	48.430	9.405	9,384,000
2016-12-14	48.730	48.990	48.220	48.320	9.384	9,277,600
2016-12-13	48.960	48.970	48.230	48.600	9.438	11,294,000
2016-12-12	49.060	49.150	48.560	48.900	9.496	9,580,000
2016-12-09	49.170	49.280	48.760	49.010	9.518	8,729,600
2016-12-08	49.140	49.310	48.890	49.130	9.541	11,148,800
2016-12-07	48.280	49.240	47.830	49.170	9.549	12,621,600
2016-12-06	47.940	48.450	47.200	48.300	9.380	20,751,600
2016-12-05	48.460	49.210	48.180	48.580	9.434	25,085,600
2016-12-02	47.550	48.010	47.200	47.830	9.289	14,324,000
2016-12-01	47.510	48.370	47.270	47.490	9.223	14,630,400
2016-11-30	47.190	47.890	46.870	47.400	9.205	14,780,000
2016-11-29	46.280	47.150	46.170	47.010	9.129	13,706,000
2016-11-28	46.290	46.510	45.970	46.360	9.003	9,159,600
2016-11-25	46.210	46.370	46.010	46.370	9.005	2,153,600
2016-11-23	45.990	46.510	45.710	46.240	8.980	7,691,600
2016-11-22	45.410	45.970	45.140	45.920	8.918	10,055,200
2016-11-21	44.990	45.280	44.780	45.260	8.789	8,146,400
2016-11-18	44.920	45.100	44.730	44.800	8.700	7,436,800
2016-11-17	45.030	45.370	44.780	44.960	8.731	11,555,600
2016-11-16	45.030	45.200	44.750	45.090	8.756	9,585,200
2016-11-15	45.220	45.260	44.730	45.090	8.756	10,172,000
2016-11-14	44.500	45.430	44.390	45.100	8.758	15,919,200
2016-11-11	44.770	45.080	43.440	44.280	8.599	20,076,000
2016-11-10	43.960	45.300	43.960	44.920	8.723	22,311,600
2016-11-09	39.970	43.970	39.780	43.590	8.465	22,910,000
2016-11-08	40.580	41.040	40.190	40.620	7.888	8,058,000
2016-11-07	39.930	40.650	39.920	40.610	7.886	11,646,800
2016-11-04	38.700	39.800	38.680	39.440	7.659	14,350,000
2016-11-03	38.410	38.620	38.170	38.600	7.496	8,956,800
2016-11-02	38.470	38.590	38.090	38.250	7.428	9,070,000
2016-11-01	39.080	39.130	38.210	38.400	7.457	6,641,200
2016-10-31	38.940	39.050	38.680	38.980	7.570	7,049,200
2016-10-28	38.460	39.000	38.440	38.760	7.527	4,859,600
2016-10-27	39.070	39.130	38.370	38.450	7.467	5,001,200
2016-10-26	38.520	39.380	38.430	39.020	7.578	6,916,400
2016-10-25	38.860	38.980	38.470	38.640	7.504	7,461,200
2016-10-24	38.620	39.080	38.370	38.940	7.562	9,690,800
2016-10-21	38.320	38.500	37.960	38.370	7.451	6,654,400
2016-10-20	38.920	39.130	38.750	38.810	7.479	9,025,600
2016-10-19	38.250	38.960	38.020	38.920	7.500	13,074,800
2016-10-18	38.660	38.790	37.880	38.160	7.353	8,626,800
2016-10-17	38.310	38.550	38.180	38.270	7.375	10,814,400
2016-10-14	38.130	38.640	37.700	38.340	7.388	13,472,000
2016-10-13	38.820	38.850	37.930	38.340	7.388	19,318,000
2016-10-12	39.850	39.850	39.020	39.060	7.527	18,304,800

← NewerPage 42 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.