Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 74.850 | 75.230 | 74.570 | 74.780 | 36.228 | 5,098,000 |
| 2025-02-13 | 73.730 | 74.970 | 73.660 | 74.790 | 36.233 | 4,856,600 |
| 2025-02-12 | 73.350 | 73.930 | 72.910 | 73.680 | 35.695 | 3,981,400 |
| 2025-02-11 | 73.440 | 74.590 | 73.150 | 74.330 | 36.010 | 2,960,400 |
| 2025-02-10 | 74.380 | 74.630 | 73.620 | 73.720 | 35.714 | 4,031,400 |
| 2025-02-07 | 74.990 | 75.000 | 73.770 | 73.840 | 35.773 | 5,943,800 |
| 2025-02-06 | 73.440 | 74.710 | 73.040 | 74.650 | 36.165 | 5,765,800 |
| 2025-02-05 | 73.390 | 73.650 | 72.070 | 73.540 | 35.627 | 5,424,000 |
| 2025-02-04 | 73.260 | 73.540 | 72.640 | 73.190 | 35.458 | 6,591,600 |
| 2025-02-03 | 72.810 | 74.510 | 72.460 | 73.720 | 35.714 | 7,588,600 |
| 2025-01-31 | 74.230 | 74.330 | 73.020 | 73.240 | 35.482 | 10,466,400 |
| 2025-01-30 | 74.960 | 75.170 | 74.320 | 74.980 | 36.116 | 5,885,400 |
| 2025-01-29 | 74.760 | 75.110 | 73.940 | 74.080 | 35.683 | 3,501,400 |
| 2025-01-28 | 76.030 | 76.080 | 74.760 | 74.790 | 36.025 | 5,158,200 |
| 2025-01-27 | 75.470 | 76.310 | 75.120 | 76.270 | 36.738 | 5,358,800 |
| 2025-01-24 | 75.170 | 76.190 | 75.160 | 75.530 | 36.381 | 5,110,400 |
| 2025-01-23 | 75.740 | 76.090 | 74.990 | 75.460 | 36.348 | 5,297,200 |
| 2025-01-22 | 76.200 | 76.630 | 75.570 | 75.600 | 36.415 | 8,914,400 |
| 2025-01-21 | 76.220 | 77.720 | 75.900 | 76.090 | 36.651 | 8,901,000 |
| 2025-01-17 | 76.330 | 76.950 | 72.520 | 76.080 | 36.646 | 15,673,600 |
| 2025-01-16 | 74.300 | 75.040 | 73.940 | 74.770 | 36.015 | 7,893,800 |
| 2025-01-15 | 75.160 | 75.350 | 74.090 | 74.270 | 35.774 | 6,573,600 |
| 2025-01-14 | 73.070 | 73.950 | 72.890 | 73.740 | 35.519 | 6,849,400 |
| 2025-01-13 | 71.730 | 72.980 | 71.630 | 72.890 | 35.110 | 6,834,200 |
| 2025-01-10 | 72.160 | 72.660 | 71.380 | 71.630 | 34.503 | 5,548,200 |
| 2025-01-08 | 72.320 | 73.130 | 71.770 | 72.940 | 35.134 | 4,976,800 |
| 2025-01-07 | 72.250 | 72.600 | 71.580 | 72.310 | 34.830 | 4,620,400 |
| 2025-01-06 | 71.590 | 72.420 | 71.480 | 71.970 | 34.667 | 5,347,000 |
| 2025-01-03 | 71.550 | 72.030 | 70.720 | 71.690 | 34.532 | 4,941,400 |
| 2025-01-02 | 72.740 | 72.770 | 70.870 | 71.110 | 34.252 | 4,246,400 |
| 2024-12-31 | 72.140 | 72.630 | 71.740 | 71.910 | 34.638 | 3,862,200 |
| 2024-12-30 | 72.800 | 72.800 | 71.270 | 71.920 | 34.643 | 8,008,600 |
| 2024-12-27 | 73.900 | 73.940 | 72.330 | 73.020 | 35.172 | 5,252,600 |
| 2024-12-26 | 74.620 | 74.850 | 74.310 | 74.420 | 35.847 | 2,531,800 |
| 2024-12-24 | 74.640 | 75.140 | 74.250 | 75.110 | 36.179 | 2,134,600 |
| 2024-12-23 | 74.680 | 74.920 | 73.970 | 74.480 | 35.876 | 4,135,000 |
| 2024-12-20 | 73.600 | 75.170 | 73.420 | 74.820 | 36.039 | 15,509,000 |
| 2024-12-19 | 74.930 | 75.540 | 74.010 | 74.030 | 35.659 | 7,501,000 |
| 2024-12-18 | 77.510 | 77.820 | 74.590 | 74.650 | 35.958 | 7,251,800 |
| 2024-12-17 | 78.020 | 78.490 | 77.480 | 77.640 | 37.398 | 4,892,200 |
| 2024-12-16 | 78.760 | 78.880 | 77.820 | 78.140 | 37.639 | 4,901,600 |
| 2024-12-13 | 79.040 | 79.040 | 78.090 | 78.470 | 37.798 | 4,774,600 |
| 2024-12-12 | 79.230 | 79.580 | 78.650 | 79.040 | 38.072 | 4,047,400 |
| 2024-12-11 | 79.310 | 80.030 | 78.930 | 79.260 | 38.178 | 5,046,000 |
| 2024-12-10 | 79.750 | 80.390 | 79.370 | 79.770 | 38.424 | 5,791,400 |
| 2024-12-09 | 81.450 | 81.550 | 79.760 | 80.320 | 38.689 | 5,683,800 |
| 2024-12-06 | 81.780 | 82.090 | 80.820 | 81.050 | 39.040 | 5,163,800 |
| 2024-12-05 | 82.700 | 82.710 | 81.680 | 81.760 | 39.382 | 4,317,000 |
| 2024-12-04 | 82.500 | 82.750 | 81.920 | 82.160 | 39.575 | 4,880,800 |
| 2024-12-03 | 83.000 | 83.230 | 82.260 | 82.810 | 39.888 | 4,567,000 |
| 2024-12-02 | 84.050 | 84.100 | 82.590 | 82.670 | 39.821 | 5,147,200 |
| 2024-11-29 | 84.000 | 84.130 | 83.360 | 83.560 | 40.249 | 2,693,600 |
| 2024-11-27 | 84.450 | 84.500 | 83.490 | 83.710 | 40.322 | 4,042,200 |
| 2024-11-26 | 83.620 | 84.230 | 82.880 | 84.100 | 40.509 | 4,013,400 |
| 2024-11-25 | 83.250 | 84.250 | 83.220 | 83.750 | 40.341 | 7,753,000 |
| 2024-11-22 | 82.910 | 83.310 | 82.730 | 83.080 | 40.018 | 4,208,200 |
| 2024-11-21 | 82.290 | 82.790 | 81.670 | 82.360 | 39.671 | 3,150,000 |
| 2024-11-20 | 81.050 | 81.930 | 80.770 | 81.820 | 39.411 | 3,982,600 |
| 2024-11-19 | 80.740 | 81.880 | 80.740 | 81.590 | 39.300 | 4,019,000 |
| 2024-11-18 | 82.190 | 82.950 | 81.710 | 81.800 | 39.402 | 5,493,000 |
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.