Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	46.660	46.660	45.460	45.580	8.663	5,667,600
2016-04-20	45.740	46.150	45.580	45.810	8.707	6,626,800
2016-04-19	45.890	46.160	45.630	45.740	8.693	8,116,400
2016-04-18	45.750	46.060	45.520	45.730	8.691	8,205,200
2016-04-15	45.770	46.040	45.300	45.810	8.707	7,726,400
2016-04-14	45.970	46.080	45.620	45.770	8.699	9,068,400
2016-04-13	45.340	46.000	45.100	45.820	8.708	14,019,600
2016-04-12	45.000	46.180	45.000	45.340	8.617	31,689,200
2016-04-11	47.310	47.620	46.800	46.940	8.921	15,199,600
2016-04-08	47.210	47.620	47.010	47.130	8.957	9,847,200
2016-04-07	47.020	47.360	46.400	46.720	8.879	12,209,600
2016-04-06	47.310	48.000	46.130	47.110	8.954	15,527,200
2016-04-05	48.730	48.730	46.840	47.380	9.005	14,671,200
2016-04-04	48.750	48.770	47.290	47.370	9.003	13,523,600
2016-04-01	48.300	48.960	47.570	48.930	9.300	13,098,800
2016-03-31	49.000	49.080	48.710	49.000	9.313	8,679,600
2016-03-30	49.260	49.290	48.740	48.930	9.300	9,972,000
2016-03-29	48.230	49.040	48.060	49.020	9.317	7,650,400
2016-03-28	49.050	49.050	48.320	48.500	9.218	7,740,400
2016-03-24	48.690	49.090	48.430	48.900	9.294	7,712,000
2016-03-23	48.980	49.080	48.640	48.830	9.281	8,530,800
2016-03-22	49.500	49.850	48.820	48.930	9.300	12,107,200
2016-03-21	49.030	49.990	48.840	49.870	9.478	10,088,000
2016-03-18	49.170	49.200	48.520	49.050	9.322	14,474,400
2016-03-17	47.440	49.190	47.340	48.940	9.301	13,113,200
2016-03-16	46.610	47.500	46.200	47.420	9.013	12,538,400
2016-03-15	46.460	47.210	45.180	47.050	8.942	10,262,400
2016-03-14	46.830	47.080	46.640	46.940	8.921	5,832,800
2016-03-11	47.250	47.350	46.520	46.860	8.906	9,047,200
2016-03-10	47.000	47.130	46.370	46.990	8.931	10,850,400
2016-03-09	46.800	47.090	46.460	46.990	8.931	9,382,400
2016-03-08	46.280	46.830	45.550	46.570	8.851	13,838,800
2016-03-07	45.970	46.860	45.830	46.320	8.803	10,357,600
2016-03-04	45.990	46.610	44.710	46.220	8.784	16,119,200
2016-03-03	46.440	47.160	46.150	47.000	8.933	9,184,400
2016-03-02	46.700	46.900	46.020	46.500	8.838	13,175,600
2016-03-01	45.740	47.030	45.460	46.700	8.876	18,093,200
2016-02-29	45.250	45.700	45.080	45.290	8.608	15,637,200
2016-02-26	45.240	45.500	44.900	45.220	8.594	8,676,400
2016-02-25	44.660	45.070	44.020	45.070	8.566	7,078,000
2016-02-24	44.160	44.740	43.430	44.500	8.458	9,090,400
2016-02-23	44.950	45.400	44.460	44.540	8.465	8,860,800
2016-02-22	45.050	45.650	44.910	45.360	8.621	9,208,800
2016-02-19	44.180	44.750	43.870	44.650	8.486	9,824,800
2016-02-18	44.420	45.110	44.060	44.560	8.469	9,177,600
2016-02-17	43.870	44.940	43.760	44.420	8.442	13,103,200
2016-02-16	43.760	43.820	43.050	43.680	8.302	10,394,800
2016-02-12	42.560	43.090	41.900	43.040	8.180	8,656,000
2016-02-11	42.110	42.280	40.960	42.010	7.984	17,218,000
2016-02-10	43.770	43.930	42.100	42.270	8.034	17,480,800
2016-02-09	43.250	44.250	43.160	43.360	8.241	22,306,400
2016-02-08	42.920	44.250	42.530	43.660	8.298	24,350,000
2016-02-05	43.290	43.750	42.800	43.260	8.222	19,580,000
2016-02-04	41.500	44.440	41.500	43.530	8.273	44,855,600
2016-02-03	39.500	40.330	38.480	39.630	7.532	15,606,800
2016-02-02	39.830	40.000	38.980	39.130	7.437	11,520,800
2016-02-01	39.930	40.650	39.500	40.440	7.686	17,973,200
2016-01-29	39.480	40.560	39.280	40.560	7.709	15,728,800
2016-01-28	38.120	39.400	37.980	39.340	7.477	16,220,400
2016-01-27	37.630	38.820	37.320	38.040	7.230	14,519,600

← NewerPage 45 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.