Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	41.420	41.700	40.600	40.880	7.652	13,140,800
2015-08-04	41.260	41.780	41.120	41.340	7.738	6,606,000
2015-08-03	41.760	41.960	39.770	41.410	7.751	6,566,000
2015-07-31	41.030	42.030	40.930	41.860	7.836	9,980,800
2015-07-30	41.030	41.270	40.830	40.890	7.654	7,154,000
2015-07-29	40.810	41.290	40.580	41.220	7.716	6,869,600
2015-07-28	40.280	40.880	40.160	40.850	7.647	8,310,800
2015-07-27	40.060	40.320	39.730	40.100	7.506	6,724,400
2015-07-24	40.180	40.370	39.750	40.060	7.499	11,212,000
2015-07-23	40.580	40.740	40.130	40.400	7.510	12,148,400
2015-07-22	41.580	41.910	40.440	40.660	7.558	9,327,200
2015-07-21	42.020	42.200	41.270	41.440	7.703	12,450,400
2015-07-20	41.920	42.360	41.750	42.190	7.843	8,766,800
2015-07-17	41.890	41.910	41.330	41.860	7.781	8,374,000
2015-07-16	41.230	42.090	41.170	41.930	7.794	9,739,200
2015-07-15	41.140	41.950	41.090	41.490	7.713	18,438,000
2015-07-14	41.520	42.250	40.970	41.110	7.642	27,381,200
2015-07-13	42.610	42.880	42.330	42.820	7.960	11,757,600
2015-07-10	42.400	42.550	42.100	42.330	7.869	6,710,800
2015-07-09	42.360	42.590	41.890	42.000	7.807	6,596,400
2015-07-08	42.580	42.710	41.780	42.010	7.809	11,092,000
2015-07-07	42.230	42.790	41.840	42.740	7.945	10,004,000
2015-07-06	41.860	42.290	41.860	42.040	7.815	6,773,600
2015-07-02	42.170	42.380	41.700	42.100	7.826	7,525,600
2015-07-01	42.380	42.420	41.960	42.170	7.839	8,980,800
2015-06-30	42.620	42.650	42.130	42.180	7.841	5,829,200
2015-06-29	42.830	42.870	42.180	42.210	7.846	7,473,600
2015-06-26	42.870	43.180	42.700	43.100	8.012	5,654,800
2015-06-25	43.150	43.160	42.630	42.740	7.945	5,202,000
2015-06-24	43.290	43.400	42.980	43.050	8.003	5,850,800
2015-06-23	43.500	43.500	43.090	43.240	8.038	3,842,800
2015-06-22	43.300	43.500	43.010	43.360	8.060	5,396,400
2015-06-19	43.360	43.390	42.890	42.980	7.990	9,011,600
2015-06-18	42.880	43.460	42.750	43.410	8.069	8,736,000
2015-06-17	42.230	42.760	42.100	42.700	7.938	7,288,800
2015-06-16	41.750	42.190	41.560	42.150	7.835	4,573,600
2015-06-15	41.800	41.940	41.360	41.880	7.785	5,252,800
2015-06-12	42.210	42.300	41.950	42.030	7.813	4,629,600
2015-06-11	42.310	42.400	41.950	42.340	7.871	6,126,800
2015-06-10	41.930	42.340	41.930	42.170	7.839	5,921,200
2015-06-09	41.520	41.880	41.440	41.680	7.748	6,223,200
2015-06-08	41.800	41.950	41.510	41.520	7.718	4,347,200
2015-06-05	42.100	42.190	41.720	41.890	7.787	4,014,000
2015-06-04	42.360	42.490	42.080	42.140	7.833	5,973,200
2015-06-03	42.340	42.550	41.890	42.530	7.906	7,174,000
2015-06-02	41.440	42.300	41.430	42.120	7.830	5,475,200
2015-06-01	42.230	42.230	41.300	41.680	7.748	5,581,200
2015-05-29	42.490	42.590	41.430	41.510	7.716	9,451,200
2015-05-28	42.500	42.740	42.400	42.550	7.910	5,944,800
2015-05-27	42.430	42.670	42.160	42.620	7.923	4,304,400
2015-05-26	42.400	42.540	42.150	42.370	7.876	7,403,200
2015-05-22	42.540	42.740	42.360	42.400	7.882	3,988,400
2015-05-21	42.530	42.960	42.490	42.690	7.936	4,578,400
2015-05-20	42.700	42.720	42.430	42.570	7.913	3,728,400
2015-05-19	42.640	42.690	42.110	42.520	7.904	4,983,200
2015-05-18	42.640	42.960	42.300	42.670	7.932	7,005,200
2015-05-15	43.340	43.420	42.700	42.780	7.952	7,484,400
2015-05-14	43.040	43.280	42.890	43.270	8.043	5,843,600
2015-05-13	43.010	43.170	42.750	42.830	7.962	10,143,600
2015-05-12	42.350	43.180	42.080	43.010	7.995	8,480,000

← NewerPage 48 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.