Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	37.300	38.230	37.150	38.020	7.169	17,363,600
2016-01-25	37.820	38.070	36.760	36.820	6.943	13,492,800
2016-01-22	37.730	38.110	37.030	37.980	7.161	14,905,600
2016-01-21	36.670	37.360	36.100	37.140	7.003	16,076,800
2016-01-20	36.350	36.860	35.180	36.530	6.888	18,568,400
2016-01-19	38.050	38.440	36.360	36.770	6.933	23,943,200
2016-01-15	35.110	38.730	35.100	37.670	7.103	59,414,800
2016-01-14	38.990	39.550	38.000	39.250	7.401	22,996,000
2016-01-13	39.500	39.770	38.640	38.770	7.310	17,491,600
2016-01-12	39.110	39.540	38.820	39.430	7.435	11,720,800
2016-01-11	39.000	39.130	38.510	38.890	7.333	17,151,600
2016-01-08	39.280	39.590	38.670	38.800	7.316	12,025,200
2016-01-07	39.180	39.620	38.650	39.050	7.363	12,151,200
2016-01-06	39.320	40.350	39.010	39.860	7.516	14,918,000
2016-01-05	40.510	40.560	39.230	39.750	7.495	13,778,400
2016-01-04	40.240	40.240	39.540	40.190	7.578	14,175,200
2015-12-31	41.410	41.620	40.800	40.820	7.697	5,968,000
2015-12-30	41.680	41.930	41.470	41.510	7.827	7,964,000
2015-12-29	41.610	41.960	41.490	41.640	7.852	6,788,400
2015-12-28	41.390	41.600	40.960	41.400	7.806	6,419,200
2015-12-24	41.270	41.760	41.000	41.510	7.827	5,573,200
2015-12-23	40.290	41.310	39.500	41.260	7.780	15,018,000
2015-12-22	39.010	40.080	38.790	40.080	7.557	10,124,000
2015-12-21	39.230	39.510	38.440	38.840	7.324	11,602,400
2015-12-18	39.770	39.930	39.030	39.090	7.371	21,563,600
2015-12-17	40.430	40.490	39.680	39.990	7.540	12,094,800
2015-12-16	40.150	40.540	39.630	40.290	7.597	8,271,600
2015-12-15	40.150	40.330	39.630	39.830	7.510	8,579,200
2015-12-14	39.610	39.910	39.160	39.900	7.523	7,427,600
2015-12-11	39.540	40.110	39.270	39.470	7.442	9,394,800
2015-12-10	40.190	40.470	39.930	40.150	7.571	6,444,000
2015-12-09	39.980	40.920	39.900	40.220	7.584	8,713,200
2015-12-08	40.200	40.550	39.940	40.200	7.580	9,258,000
2015-12-07	40.110	40.900	39.900	40.830	7.699	11,968,400
2015-12-04	39.600	40.290	39.510	40.140	7.569	9,612,800
2015-12-03	40.160	40.370	39.150	39.440	7.437	12,081,600
2015-12-02	40.790	40.950	40.000	40.140	7.569	8,876,000
2015-12-01	40.820	41.100	40.530	40.920	7.716	11,688,000
2015-11-30	40.410	40.670	40.190	40.580	7.652	9,736,000
2015-11-27	40.100	40.410	40.000	40.330	7.605	3,071,600
2015-11-25	39.990	40.190	39.800	40.070	7.556	6,099,600
2015-11-24	39.590	39.970	39.280	39.810	7.507	8,757,600
2015-11-23	39.640	39.900	39.490	39.720	7.490	7,848,000
2015-11-20	39.690	40.090	39.540	39.710	7.488	6,889,200
2015-11-19	39.600	39.600	39.080	39.460	7.441	8,921,200
2015-11-18	39.020	39.730	38.740	39.690	7.484	7,432,000
2015-11-17	38.610	39.260	38.610	38.850	7.325	5,797,600
2015-11-16	38.570	39.170	38.500	39.170	7.386	6,944,800
2015-11-13	38.610	39.170	38.460	38.600	7.278	9,126,800
2015-11-12	39.990	40.490	38.600	38.650	7.288	23,907,200
2015-11-11	40.700	40.700	39.880	40.210	7.582	8,270,800
2015-11-10	40.500	40.840	40.150	40.460	7.629	7,436,000
2015-11-09	40.980	40.990	40.220	40.580	7.652	10,752,400
2015-11-06	41.400	41.400	40.480	41.080	7.746	10,836,000
2015-11-05	40.310	41.640	40.040	41.230	7.774	14,122,400
2015-11-04	40.580	40.840	40.140	40.220	7.584	10,140,800
2015-11-03	40.220	40.790	40.090	40.530	7.642	9,070,000
2015-11-02	39.180	40.530	39.100	40.250	7.589	15,919,600
2015-10-30	39.100	39.340	39.060	39.160	7.384	9,908,000
2015-10-29	38.960	39.140	38.700	39.040	7.361	7,162,800

← NewerPage 46 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.