Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	38.960	39.140	38.700	39.040	7.361	7,162,800
2015-10-28	38.510	39.310	38.280	39.020	7.358	9,869,600
2015-10-27	38.130	38.420	37.660	38.320	7.226	8,476,400
2015-10-26	38.620	39.100	38.370	38.480	7.256	8,302,400
2015-10-23	38.440	38.860	38.000	38.750	7.307	12,934,800
2015-10-22	37.120	38.680	37.120	38.520	7.210	16,264,400
2015-10-21	37.100	37.410	36.670	36.910	6.909	8,952,800
2015-10-20	36.900	37.510	36.770	37.050	6.935	9,822,400
2015-10-19	37.300	37.520	36.790	37.040	6.933	8,006,800
2015-10-16	37.900	37.900	37.070	37.490	7.018	13,708,800
2015-10-15	38.020	38.150	37.450	38.110	7.134	15,825,600
2015-10-14	37.930	38.310	37.420	37.860	7.087	17,844,800
2015-10-13	38.200	38.790	37.220	37.950	7.104	25,371,200
2015-10-12	39.170	39.170	38.590	38.810	7.265	13,594,000
2015-10-09	38.970	39.390	38.650	38.980	7.297	13,066,000
2015-10-08	37.780	39.060	36.570	39.030	7.306	16,616,000
2015-10-07	37.240	38.070	37.220	38.040	7.121	17,144,000
2015-10-06	37.000	37.210	36.600	37.060	6.937	9,012,800
2015-10-05	36.110	36.890	36.070	36.810	6.890	8,846,800
2015-10-02	34.970	35.990	34.450	35.980	6.735	17,271,600
2015-10-01	36.780	36.980	35.170	35.500	6.645	16,761,200
2015-09-30	36.880	37.250	36.190	36.610	6.853	16,336,800
2015-09-29	36.220	36.560	35.990	36.490	6.830	12,820,800
2015-09-28	36.640	36.730	35.870	36.130	6.763	14,097,200
2015-09-25	36.780	37.010	36.430	36.710	6.872	6,354,000
2015-09-24	36.250	36.770	35.980	36.680	6.866	7,720,800
2015-09-23	36.650	36.830	36.270	36.470	6.827	5,696,400
2015-09-22	36.900	37.170	36.470	36.610	6.853	7,419,600
2015-09-21	37.340	37.620	37.030	37.180	6.960	8,047,600
2015-09-18	37.780	38.030	37.130	37.180	6.960	26,010,800
2015-09-17	38.970	38.970	38.250	38.370	7.182	9,090,400
2015-09-16	38.540	38.930	38.440	38.900	7.282	9,073,200
2015-09-15	38.350	38.840	38.150	38.680	7.240	7,194,400
2015-09-14	38.590	38.710	37.940	38.210	7.152	5,068,000
2015-09-11	38.360	38.680	38.200	38.670	7.239	5,717,200
2015-09-10	38.230	38.980	38.130	38.620	7.229	7,894,800
2015-09-09	39.090	39.240	38.290	38.360	7.181	7,955,200
2015-09-08	38.090	38.900	38.000	38.840	7.270	11,011,200
2015-09-04	37.250	37.710	37.100	37.500	7.020	7,840,400
2015-09-03	38.160	38.410	37.490	37.640	7.046	11,060,400
2015-09-02	38.070	38.520	37.950	38.330	7.175	9,067,200
2015-09-01	37.840	38.080	37.330	37.450	7.010	10,750,800
2015-08-31	38.460	38.880	38.110	38.540	7.214	7,762,800
2015-08-28	38.710	39.070	38.540	38.690	7.242	8,025,600
2015-08-27	38.350	39.020	38.260	38.980	7.297	10,820,800
2015-08-26	37.820	38.190	37.550	38.080	7.128	14,813,600
2015-08-25	37.170	38.040	36.910	37.000	6.926	28,915,600
2015-08-24	37.930	38.840	37.000	37.400	7.001	24,870,800
2015-08-21	39.250	39.730	39.060	39.180	7.334	17,584,400
2015-08-20	40.080	40.150	39.360	39.380	7.371	8,539,600
2015-08-19	40.540	40.710	39.930	40.340	7.551	6,854,000
2015-08-18	40.340	40.790	40.340	40.720	7.622	6,001,600
2015-08-17	40.030	40.580	39.860	40.360	7.555	4,613,200
2015-08-14	39.930	40.330	39.910	40.210	7.527	4,596,800
2015-08-13	40.320	40.380	40.020	40.050	7.497	4,342,400
2015-08-12	39.550	40.540	39.500	40.460	7.574	8,861,200
2015-08-11	40.330	40.360	39.540	39.770	7.444	9,590,000
2015-08-10	40.300	40.810	40.280	40.570	7.594	9,952,000
2015-08-07	40.180	40.330	39.680	40.000	7.488	8,024,000
2015-08-06	40.880	41.020	40.090	40.120	7.510	11,195,200

← NewerPage 47 of 79 · 4,732 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.