Fastenal Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	80.690	80.730	79.950	79.970	38.951	6,581,000
2025-05-12	79.790	80.180	78.220	80.150	39.039	9,237,400
2025-05-09	79.330	79.920	78.140	78.600	38.284	3,801,400
2025-05-08	79.080	80.510	78.750	79.290	38.620	5,969,400
2025-05-07	78.710	79.070	78.090	78.500	38.235	7,562,600
2025-05-06	81.120	81.790	78.470	78.500	38.235	8,384,400
2025-05-05	81.880	83.080	81.570	82.420	40.144	6,950,000
2025-05-02	81.350	82.360	80.750	82.120	39.998	5,358,600
2025-05-01	80.630	81.330	80.140	80.710	39.311	7,791,600
2025-04-30	80.130	81.240	78.850	80.970	39.438	9,017,800
2025-04-29	79.520	80.640	79.360	80.280	39.102	5,387,600
2025-04-28	80.510	80.890	78.990	80.110	39.019	7,101,200
2025-04-25	81.580	81.970	80.550	80.730	39.321	6,392,800
2025-04-24	80.340	82.200	80.140	82.100	39.774	6,621,800
2025-04-23	82.120	82.400	79.790	80.190	38.849	8,147,600
2025-04-22	81.010	81.840	80.540	81.440	39.454	5,931,200
2025-04-21	81.060	81.450	79.670	80.290	38.897	6,179,600
2025-04-17	81.350	82.060	80.660	81.580	39.522	6,995,200
2025-04-16	81.390	81.810	79.850	80.450	38.975	8,097,200
2025-04-15	81.400	82.420	81.100	81.650	39.556	6,275,400
2025-04-14	80.730	81.890	79.910	81.300	39.387	10,581,600
2025-04-11	75.210	81.310	74.750	80.640	39.067	15,123,600
2025-04-10	75.740	77.260	73.250	75.790	36.717	15,199,400
2025-04-09	70.780	76.670	70.720	76.470	37.047	15,717,600
2025-04-08	73.170	75.100	70.610	71.200	34.494	10,737,200
2025-04-07	73.280	75.420	70.820	72.160	34.959	15,021,600
2025-04-04	77.220	77.950	74.360	74.420	36.054	10,869,400
2025-04-03	78.040	78.900	77.350	78.010	37.793	11,336,800
2025-04-02	76.870	78.170	76.580	78.010	37.793	3,952,000
2025-04-01	77.250	77.690	76.420	77.610	37.599	4,801,400
2025-03-31	76.060	77.820	75.850	77.550	37.570	8,712,400
2025-03-28	77.940	78.130	75.860	76.170	36.901	5,378,200
2025-03-27	77.270	77.850	76.720	77.730	37.657	5,100,600
2025-03-26	77.170	78.110	76.960	77.090	37.347	5,527,200
2025-03-25	76.860	77.670	76.780	77.090	37.347	4,951,600
2025-03-24	75.630	77.030	75.380	76.940	37.274	5,712,400
2025-03-21	75.110	75.350	74.360	74.730	36.204	17,562,800
2025-03-20	75.420	76.420	75.270	75.510	36.582	3,799,400
2025-03-19	76.160	76.810	75.800	76.460	37.042	5,146,600
2025-03-18	75.820	76.330	75.480	76.090	36.863	5,632,200
2025-03-17	75.230	76.380	75.150	76.070	36.853	5,116,600
2025-03-14	74.400	75.360	73.400	75.260	36.460	8,167,400
2025-03-13	75.720	76.070	73.570	73.690	35.700	7,274,600
2025-03-12	77.140	77.470	75.550	75.990	36.814	6,059,800
2025-03-11	79.690	80.110	77.310	77.350	37.473	9,820,200
2025-03-10	80.820	82.150	79.460	79.800	38.660	10,584,400
2025-03-07	77.450	80.330	77.450	79.980	38.747	9,792,800
2025-03-06	76.060	78.070	75.300	77.850	37.715	9,213,400
2025-03-05	74.140	74.940	73.230	74.490	36.087	6,465,400
2025-03-04	74.590	75.330	73.690	74.230	35.961	8,139,800
2025-03-03	76.020	76.870	74.260	74.380	36.034	6,672,800
2025-02-28	74.560	76.140	74.220	75.730	36.688	9,325,400
2025-02-27	73.770	74.830	73.690	74.090	35.894	6,408,400
2025-02-26	74.480	75.020	73.820	73.890	35.797	5,589,400
2025-02-25	74.880	75.310	74.180	74.600	36.141	6,207,800
2025-02-24	75.000	76.050	74.650	74.780	36.228	7,074,400
2025-02-21	75.020	75.150	73.880	74.780	36.228	6,695,200
2025-02-20	75.640	75.870	74.520	75.140	36.402	4,599,800
2025-02-19	74.770	75.830	74.410	75.570	36.611	4,901,600
2025-02-18	75.280	75.340	74.150	74.810	36.242	4,012,200

← NewerPage 7 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.