Fastenal Co historical data

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

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
2025-10-17	41.900	42.560	41.780	42.460	41.557	7,016,300
2025-10-16	42.360	42.380	41.600	41.960	41.068	6,462,200
2025-10-15	42.770	42.770	41.880	42.240	41.342	8,013,600
2025-10-14	41.920	43.490	41.460	42.750	41.841	15,651,600
2025-10-13	43.600	44.450	42.320	42.330	41.430	16,595,800
2025-10-10	47.060	47.690	45.700	45.780	44.807	9,382,600
2025-10-09	47.530	47.630	46.570	46.710	45.717	5,878,200
2025-10-08	47.400	47.710	47.010	47.550	46.539	5,531,900
2025-10-07	47.730	48.010	47.130	47.450	46.441	4,105,800
2025-10-06	47.820	48.430	47.580	47.780	46.764	4,806,800
2025-10-03	48.050	48.440	47.830	47.880	46.862	4,633,100
2025-10-02	47.340	48.220	46.660	48.170	47.146	5,841,700
2025-10-01	48.660	49.090	47.560	47.720	46.706	7,935,300
2025-09-30	48.790	49.110	48.680	49.040	47.997	6,660,000
2025-09-29	48.890	49.300	48.550	48.870	47.831	4,758,500
2025-09-26	47.920	48.770	47.790	48.700	47.665	4,941,200
2025-09-25	47.600	48.010	47.420	47.850	46.833	4,327,700
2025-09-24	48.010	48.360	47.500	47.540	46.529	4,797,400
2025-09-23	47.280	48.070	47.130	47.990	46.970	5,696,700
2025-09-22	47.550	47.610	47.030	47.120	46.118	5,786,000
2025-09-19	47.210	47.760	46.640	47.580	46.568	13,747,600
2025-09-18	47.220	47.790	46.820	47.220	46.216	5,624,800
2025-09-17	47.440	47.760	46.990	47.120	46.118	5,126,900
2025-09-16	47.740	47.930	46.730	47.250	46.246	5,579,500
2025-09-15	47.450	47.990	47.290	47.760	46.745	4,502,600
2025-09-12	47.050	47.590	46.940	47.450	46.441	5,506,500
2025-09-11	47.910	48.390	46.590	47.330	46.324	12,287,400
2025-09-10	47.850	48.300	47.650	47.970	46.950	4,895,700
2025-09-09	47.880	47.990	47.080	47.900	46.882	4,194,100
2025-09-08	48.100	48.350	47.680	48.190	47.166	6,021,400
2025-09-05	49.100	49.360	47.380	47.990	46.970	9,383,100
2025-09-04	49.520	50.310	49.160	50.270	49.201	6,073,400
2025-09-03	49.190	49.720	49.070	49.520	48.467	3,729,600
2025-09-02	49.340	49.610	48.850	49.190	48.144	4,782,800
2025-08-29	50.260	50.470	49.360	49.660	48.604	4,613,200
2025-08-28	50.260	50.320	49.840	50.180	49.113	3,721,100
2025-08-27	49.910	50.270	49.590	50.200	49.133	4,042,200
2025-08-26	50.080	50.430	49.500	49.960	48.898	7,482,500
2025-08-25	50.020	50.630	50.020	50.270	49.201	5,859,900
2025-08-22	49.460	50.600	49.330	50.390	49.319	5,442,500
2025-08-21	49.360	49.740	48.820	49.140	48.095	5,185,000
2025-08-20	49.970	50.060	49.260	49.540	48.487	6,320,200
2025-08-19	49.100	49.940	49.060	49.900	48.839	6,881,700
2025-08-18	48.840	49.190	48.540	49.110	48.066	4,540,600
2025-08-15	49.080	49.200	48.540	48.880	47.841	5,848,200
2025-08-14	49.140	49.230	48.680	48.690	47.655	5,337,800
2025-08-13	48.430	49.260	48.370	49.210	48.164	4,833,600
2025-08-12	48.010	48.540	47.560	48.450	47.420	4,588,000
2025-08-11	48.100	48.210	47.240	47.840	46.823	4,899,900
2025-08-08	47.470	48.380	47.300	47.990	46.970	5,069,500

← NewerPage 5 of 79 · 4,728 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.