Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	43.360	43.440	42.930	42.980	8.223	10,282,800
2016-07-15	43.560	43.640	43.340	43.450	8.313	18,626,000
2016-07-14	43.570	43.750	43.270	43.300	8.284	13,488,800
2016-07-13	43.710	43.890	43.080	43.300	8.284	16,972,000
2016-07-12	43.750	44.700	43.170	43.790	8.378	32,296,000
2016-07-11	45.450	45.830	45.280	45.360	8.678	16,033,200
2016-07-08	45.020	45.260	44.650	45.230	8.653	10,159,200
2016-07-07	44.420	44.960	44.310	44.720	8.556	10,208,000
2016-07-06	43.610	44.530	43.500	44.340	8.483	11,465,600
2016-07-05	45.030	45.180	44.080	44.380	8.491	7,494,400
2016-07-01	44.330	45.410	44.030	45.290	8.665	10,666,400
2016-06-30	43.510	44.420	43.400	44.390	8.493	10,848,000
2016-06-29	43.100	43.520	42.920	43.440	8.311	9,852,400
2016-06-28	43.000	43.180	42.460	42.810	8.190	12,405,200
2016-06-27	43.270	43.410	42.180	42.700	8.169	12,782,800
2016-06-24	43.920	44.360	43.510	43.750	8.370	15,524,000
2016-06-23	45.420	45.630	45.200	45.560	8.716	6,624,400
2016-06-22	45.100	45.330	44.900	44.950	8.600	5,502,400
2016-06-21	45.040	45.360	44.670	44.960	8.602	7,282,800
2016-06-20	45.140	45.620	44.930	45.040	8.617	10,357,600
2016-06-17	44.300	44.580	43.830	44.470	8.508	15,070,000
2016-06-16	43.810	44.490	43.530	44.300	8.475	8,286,000
2016-06-15	44.120	44.390	43.930	43.960	8.410	7,151,600
2016-06-14	44.020	44.300	43.730	44.240	8.464	8,130,000
2016-06-13	44.400	44.800	43.730	43.980	8.414	11,920,400
2016-06-10	44.860	45.120	44.280	44.570	8.527	8,441,600
2016-06-09	45.890	46.020	45.280	45.350	8.676	9,690,000
2016-06-08	45.890	46.130	45.720	45.990	8.799	9,323,600
2016-06-07	45.780	46.010	45.540	45.740	8.751	8,063,600
2016-06-06	45.640	45.860	44.970	45.830	8.768	13,846,400
2016-06-03	46.500	46.600	45.630	46.200	8.839	9,011,200
2016-06-02	46.140	46.540	45.880	46.510	8.898	5,848,000
2016-06-01	46.000	46.280	45.470	46.240	8.846	9,269,200
2016-05-31	46.100	46.360	45.780	46.030	8.806	10,332,000
2016-05-27	46.100	46.180	45.850	46.000	8.801	8,528,400
2016-05-26	46.030	46.200	45.940	46.080	8.816	7,955,600
2016-05-25	45.760	46.050	45.610	45.940	8.789	7,527,200
2016-05-24	45.050	45.830	45.040	45.700	8.743	7,083,200
2016-05-23	44.900	45.120	44.710	44.870	8.584	5,702,800
2016-05-20	44.710	45.120	44.100	44.860	8.582	10,660,000
2016-05-19	45.000	45.240	44.450	44.510	8.516	9,116,000
2016-05-18	45.150	45.830	45.050	45.390	8.684	10,215,600
2016-05-17	45.730	46.020	45.200	45.200	8.648	8,135,600
2016-05-16	45.620	46.100	45.450	45.720	8.747	8,906,000
2016-05-13	45.640	46.070	45.230	45.480	8.701	8,248,800
2016-05-12	46.460	46.630	45.570	45.640	8.732	13,426,000
2016-05-11	46.560	46.720	46.220	46.300	8.858	8,012,400
2016-05-10	46.490	46.800	45.810	46.670	8.929	7,492,800
2016-05-09	46.450	46.490	45.820	46.160	8.831	7,646,400
2016-05-06	46.410	46.830	46.320	46.490	8.894	8,370,000
2016-05-05	45.830	46.910	45.570	46.550	8.906	15,210,400
2016-05-04	46.250	46.250	45.290	45.570	8.718	11,690,800
2016-05-03	46.550	46.810	45.820	46.370	8.871	10,039,200
2016-05-02	46.930	47.040	46.100	47.020	8.996	13,384,000
2016-04-29	46.880	47.250	46.340	46.790	8.952	15,612,000
2016-04-28	47.090	47.990	47.030	47.270	9.044	18,931,200
2016-04-27	46.450	47.500	46.410	47.440	9.076	20,089,200
2016-04-26	45.600	46.660	45.440	46.480	8.892	9,867,200
2016-04-25	45.500	45.890	45.440	45.600	8.724	7,224,000
2016-04-22	45.150	45.650	45.150	45.630	8.730	6,873,200

← NewerPage 44 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.