Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	47.470	48.380	47.300	47.990	46.970	5,069,500
2025-08-07	47.380	47.530	46.670	47.480	46.471	8,854,100
2025-08-06	45.740	46.900	45.700	46.780	45.786	6,308,800
2025-08-05	45.430	45.670	45.170	45.440	44.474	4,055,500
2025-08-04	45.520	45.800	44.970	45.370	44.405	5,407,000
2025-08-01	45.850	45.920	44.870	45.440	44.474	7,660,900
2025-07-31	46.100	46.760	45.890	46.130	45.149	8,679,100
2025-07-30	46.570	46.880	46.060	46.410	45.423	5,815,900
2025-07-29	46.730	46.860	46.380	46.600	45.609	5,711,800
2025-07-28	47.540	47.620	46.760	46.800	45.590	5,777,000
2025-07-25	48.060	48.100	47.260	47.750	46.515	5,508,600
2025-07-24	47.390	48.010	47.240	47.930	46.691	4,984,300
2025-07-23	47.220	47.620	47.140	47.430	46.203	5,963,700
2025-07-22	46.020	47.110	45.910	47.080	45.863	6,075,100
2025-07-21	46.030	46.530	45.880	46.020	44.830	5,933,400
2025-07-18	46.200	46.300	45.640	46.060	44.869	7,628,200
2025-07-17	45.700	45.960	45.130	45.880	44.694	10,576,700
2025-07-16	45.120	45.620	44.880	45.600	44.421	7,111,500
2025-07-15	45.160	45.580	44.700	45.130	43.963	8,367,700
2025-07-14	44.290	46.040	43.790	45.070	43.904	18,532,700
2025-07-11	43.550	43.660	42.970	43.270	42.151	7,404,000
2025-07-10	43.400	44.000	43.300	43.560	42.434	6,152,100
2025-07-09	43.000	43.490	42.630	43.400	42.278	6,853,000
2025-07-08	42.420	42.940	42.270	42.840	41.732	6,533,800
2025-07-07	43.150	43.270	42.370	42.470	41.372	5,869,500
2025-07-03	42.760	43.210	42.630	43.130	42.015	2,959,200
2025-07-02	42.720	42.800	42.240	42.680	41.576	5,092,500
2025-07-01	42.040	43.130	41.750	42.860	41.752	5,570,000
2025-06-30	41.930	42.130	41.790	42.000	40.914	5,810,900
2025-06-27	41.400	42.000	41.230	41.960	40.875	10,642,400
2025-06-26	41.300	41.400	40.880	41.300	40.232	5,698,000
2025-06-25	41.580	41.590	41.070	41.120	40.057	4,161,600
2025-06-24	41.370	41.560	40.410	41.530	40.456	7,588,800
2025-06-23	40.840	41.340	40.360	41.300	40.232	5,746,700
2025-06-20	41.700	41.910	40.750	40.940	39.881	10,470,500
2025-06-18	41.660	41.740	41.070	41.490	40.417	6,250,900
2025-06-17	42.090	42.300	41.350	41.550	40.476	4,790,000
2025-06-16	42.450	42.680	42.070	42.240	41.148	3,615,700
2025-06-13	42.570	42.950	42.080	42.170	41.079	6,447,100
2025-06-12	42.500	43.100	42.270	42.860	41.752	4,355,600
2025-06-11	42.540	42.750	42.240	42.650	41.547	5,574,100
2025-06-10	42.130	42.740	42.050	42.720	41.615	4,536,100
2025-06-09	42.250	42.300	41.770	42.130	41.041	4,706,700
2025-06-06	41.730	42.160	41.660	42.060	40.972	4,408,000
2025-06-05	41.100	41.410	40.810	41.340	40.271	3,445,200
2025-06-04	41.110	41.540	40.630	40.880	39.823	4,870,100
2025-06-03	40.850	41.220	40.730	41.190	40.125	4,176,600
2025-06-02	41.140	41.290	40.350	40.910	39.852	4,389,100
2025-05-30	41.130	41.610	41.060	41.340	40.271	7,660,300
2025-05-29	41.710	41.710	40.650	41.200	40.135	3,328,200
2025-05-28	41.820	42.000	41.370	41.470	40.398	2,920,000
2025-05-27	41.230	41.720	41.000	41.640	40.563	5,039,200
2025-05-23	40.400	40.930	40.300	40.650	39.599	3,872,300
2025-05-22	40.860	41.120	40.140	40.720	39.667	4,420,400
2025-05-21	81.430	82.450	81.150	81.460	39.677	4,405,800
2025-05-20	82.850	83.150	81.740	81.920	39.901	3,395,400
2025-05-19	82.580	83.430	82.270	83.160	40.505	4,273,000
2025-05-16	81.870	83.110	81.600	83.030	40.441	5,089,200
2025-05-15	80.530	81.970	80.190	81.880	39.881	4,501,800
2025-05-14	79.700	80.640	78.830	80.510	39.214	6,343,400

← NewerPage 6 of 79 · 4,729 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.