Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 41.480 | 41.750 | 40.990 | 41.150 | 40.485 | 7,530,300 |
| 2025-10-30 | 41.110 | 41.630 | 40.900 | 41.550 | 40.878 | 5,650,100 |
| 2025-10-29 | 41.300 | 41.490 | 40.760 | 41.090 | 40.426 | 8,842,600 |
| 2025-10-28 | 42.120 | 42.350 | 41.600 | 41.630 | 40.957 | 6,111,500 |
| 2025-10-27 | 43.020 | 43.110 | 42.390 | 42.540 | 41.636 | 6,755,500 |
| 2025-10-24 | 43.170 | 43.280 | 42.720 | 42.870 | 41.959 | 4,552,600 |
| 2025-10-23 | 42.830 | 43.240 | 42.520 | 42.990 | 42.076 | 3,907,800 |
| 2025-10-22 | 43.110 | 43.460 | 42.500 | 42.600 | 41.694 | 4,819,300 |
| 2025-10-21 | 43.040 | 43.500 | 42.880 | 43.320 | 42.399 | 3,994,900 |
| 2025-10-20 | 42.570 | 43.030 | 42.460 | 42.990 | 42.076 | 4,398,800 |
← NewerPage 5 of 5 · 250 trading days
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.