Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	41.690	42.770	39.680	39.960	7.700	28,277,600
2016-10-10	42.470	42.530	42.000	42.120	8.116	19,562,800
2016-10-07	42.490	42.740	42.140	42.300	8.151	11,550,400
2016-10-06	41.820	42.790	41.800	42.730	8.234	8,305,600
2016-10-05	41.730	42.080	41.670	41.910	8.076	6,010,400
2016-10-04	42.270	42.360	41.290	41.450	7.987	6,203,600
2016-10-03	41.580	42.290	41.460	42.160	8.124	12,450,400
2016-09-30	41.000	42.000	40.920	41.780	8.051	12,958,400
2016-09-29	40.710	41.260	40.400	40.840	7.870	6,761,200
2016-09-28	40.510	40.910	40.350	40.870	7.876	5,439,600
2016-09-27	40.040	40.440	40.020	40.390	7.783	6,687,600
2016-09-26	40.210	40.440	40.140	40.200	7.746	5,548,000
2016-09-23	40.400	40.730	40.270	40.440	7.793	6,754,400
2016-09-22	40.570	40.740	40.500	40.550	7.814	7,390,000
2016-09-21	39.960	40.320	39.940	40.240	7.754	9,729,200
2016-09-20	40.700	40.700	39.910	39.920	7.693	8,284,000
2016-09-19	40.330	40.720	40.260	40.570	7.818	8,783,600
2016-09-16	40.450	40.480	39.850	40.070	7.721	12,360,000
2016-09-15	40.240	40.840	40.080	40.810	7.864	13,721,200
2016-09-14	40.300	40.650	39.990	40.280	7.762	17,884,000
2016-09-13	40.430	40.890	40.150	40.440	7.793	15,246,000
2016-09-12	40.250	40.860	40.110	40.710	7.845	12,395,600
2016-09-09	41.770	42.210	40.570	40.570	7.818	12,190,800
2016-09-08	42.260	42.390	42.000	42.170	8.126	5,912,800
2016-09-07	42.440	42.490	41.610	42.260	8.143	8,797,200
2016-09-06	43.440	43.600	42.810	42.910	8.269	7,700,400
2016-09-02	43.130	43.530	42.910	43.320	8.348	5,632,400
2016-09-01	43.250	43.370	42.450	42.820	8.251	9,635,600
2016-08-31	43.690	43.700	42.940	43.110	8.307	7,371,600
2016-08-30	44.050	44.180	43.590	43.750	8.431	4,274,000
2016-08-29	43.700	44.040	43.530	44.000	8.479	3,560,000
2016-08-26	43.860	44.230	43.490	43.750	8.431	5,320,800
2016-08-25	43.680	43.770	43.470	43.730	8.427	4,358,400
2016-08-24	43.830	44.070	43.630	43.700	8.421	4,520,400
2016-08-23	44.570	44.570	43.960	44.030	8.485	4,486,800
2016-08-22	43.750	44.200	43.590	44.160	8.510	5,659,200
2016-08-19	43.750	44.050	43.430	44.000	8.479	4,452,000
2016-08-18	43.710	43.990	43.240	43.890	8.458	4,793,600
2016-08-17	43.620	43.640	43.320	43.610	8.404	4,886,000
2016-08-16	43.760	43.790	43.470	43.480	8.379	4,095,200
2016-08-15	43.410	43.890	43.410	43.780	8.436	4,904,000
2016-08-12	43.320	43.610	43.170	43.440	8.371	5,062,400
2016-08-11	42.780	43.630	42.770	43.440	8.371	8,380,400
2016-08-10	42.480	42.700	42.260	42.470	8.184	4,603,600
2016-08-09	42.950	43.010	42.380	42.480	8.186	5,721,200
2016-08-08	42.980	43.120	42.790	42.850	8.257	6,691,200
2016-08-05	42.510	42.900	42.410	42.870	8.261	7,509,600
2016-08-04	42.800	43.240	42.380	42.400	8.170	15,509,600
2016-08-03	41.810	42.080	41.650	42.060	8.105	13,163,200
2016-08-02	42.440	42.580	41.780	41.810	8.057	10,804,000
2016-08-01	42.780	42.950	42.310	42.490	8.188	12,957,600
2016-07-29	42.470	42.960	42.290	42.750	8.238	11,266,400
2016-07-28	41.850	42.590	41.810	42.500	8.190	18,424,400
2016-07-27	42.000	42.060	41.650	41.900	8.074	16,456,000
2016-07-26	41.990	42.250	41.710	41.980	8.089	12,693,200
2016-07-25	41.970	42.190	41.860	41.920	8.078	8,892,400
2016-07-22	41.550	42.210	41.470	42.120	8.116	15,966,800
2016-07-21	42.500	42.580	41.700	41.840	8.005	16,887,200
2016-07-20	42.300	42.880	41.960	42.550	8.141	12,078,400
2016-07-19	42.780	42.860	42.310	42.440	8.119	15,878,800

← NewerPage 43 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.