Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 82.020 | 82.220 | 81.510 | 81.850 | 39.426 | 5,191,000 |
| 2024-11-14 | 83.490 | 83.790 | 82.060 | 82.160 | 39.575 | 6,416,200 |
| 2024-11-13 | 83.710 | 84.330 | 83.040 | 83.620 | 40.278 | 4,673,800 |
| 2024-11-12 | 84.210 | 84.290 | 83.190 | 83.500 | 40.220 | 4,204,200 |
| 2024-11-11 | 83.590 | 84.880 | 83.410 | 84.350 | 40.630 | 4,332,000 |
| 2024-11-08 | 83.110 | 84.050 | 82.160 | 83.330 | 40.139 | 6,063,400 |
| 2024-11-07 | 83.500 | 83.610 | 82.760 | 83.100 | 40.028 | 5,608,800 |
| 2024-11-06 | 80.790 | 83.800 | 80.180 | 83.570 | 40.254 | 13,187,800 |
| 2024-11-05 | 77.900 | 78.350 | 77.510 | 78.090 | 37.615 | 4,273,800 |
| 2024-11-04 | 78.180 | 78.890 | 77.540 | 77.820 | 37.484 | 4,931,400 |
| 2024-11-01 | 77.690 | 78.550 | 77.550 | 78.230 | 37.682 | 6,680,000 |
| 2024-10-31 | 78.480 | 78.710 | 77.490 | 78.180 | 37.658 | 8,006,000 |
| 2024-10-30 | 77.400 | 78.410 | 77.190 | 78.340 | 37.735 | 4,666,600 |
| 2024-10-29 | 76.540 | 77.850 | 75.670 | 77.610 | 37.383 | 4,526,400 |
| 2024-10-28 | 76.590 | 76.880 | 76.000 | 76.670 | 36.931 | 3,175,600 |
| 2024-10-25 | 75.510 | 76.180 | 75.320 | 75.850 | 36.536 | 4,208,000 |
| 2024-10-24 | 75.930 | 76.140 | 75.210 | 75.620 | 36.237 | 3,961,600 |
| 2024-10-23 | 76.200 | 76.310 | 75.350 | 75.930 | 36.385 | 4,721,000 |
| 2024-10-22 | 77.550 | 77.550 | 76.240 | 76.540 | 36.678 | 8,616,600 |
| 2024-10-21 | 77.870 | 77.970 | 77.280 | 77.770 | 37.267 | 5,180,600 |
| 2024-10-18 | 77.870 | 78.000 | 77.240 | 77.900 | 37.329 | 5,411,800 |
| 2024-10-17 | 77.890 | 78.160 | 76.800 | 77.640 | 37.205 | 5,516,000 |
| 2024-10-16 | 77.340 | 78.760 | 77.170 | 77.770 | 37.267 | 5,260,600 |
| 2024-10-15 | 77.140 | 77.540 | 75.910 | 76.910 | 36.855 | 7,604,200 |
| 2024-10-14 | 76.940 | 77.220 | 75.410 | 76.690 | 36.750 | 10,040,000 |
| 2024-10-11 | 73.800 | 77.230 | 71.260 | 76.820 | 36.812 | 16,941,000 |
| 2024-10-10 | 70.480 | 70.790 | 69.890 | 69.990 | 33.539 | 7,739,400 |
| 2024-10-09 | 69.880 | 70.680 | 69.370 | 70.610 | 33.836 | 5,370,400 |
| 2024-10-08 | 70.010 | 70.440 | 69.670 | 70.170 | 33.625 | 4,839,200 |
| 2024-10-07 | 69.860 | 70.660 | 69.710 | 70.000 | 33.544 | 4,949,800 |
| 2024-10-04 | 71.370 | 71.370 | 69.410 | 70.180 | 33.630 | 4,142,600 |
| 2024-10-03 | 70.760 | 71.060 | 70.360 | 70.710 | 33.884 | 3,856,600 |
| 2024-10-02 | 70.920 | 71.490 | 70.550 | 71.380 | 34.205 | 2,977,000 |
| 2024-10-01 | 71.230 | 71.740 | 70.060 | 71.090 | 34.066 | 4,776,000 |
| 2024-09-30 | 71.330 | 71.510 | 70.800 | 71.420 | 34.224 | 3,684,600 |
| 2024-09-27 | 71.810 | 72.370 | 71.430 | 71.520 | 34.272 | 4,502,400 |
| 2024-09-26 | 71.510 | 72.490 | 71.030 | 71.650 | 34.334 | 3,389,400 |
| 2024-09-25 | 72.160 | 72.370 | 70.650 | 70.710 | 33.884 | 4,482,600 |
| 2024-09-24 | 71.800 | 72.110 | 71.450 | 71.810 | 34.411 | 2,905,000 |
| 2024-09-23 | 71.040 | 71.970 | 70.750 | 71.830 | 34.421 | 4,307,000 |
| 2024-09-20 | 71.030 | 71.030 | 70.150 | 70.750 | 33.903 | 9,347,000 |
| 2024-09-19 | 71.850 | 71.990 | 70.720 | 71.380 | 34.205 | 4,060,400 |
| 2024-09-18 | 70.970 | 71.580 | 70.410 | 70.470 | 33.769 | 2,839,800 |
| 2024-09-17 | 70.090 | 71.030 | 69.470 | 70.590 | 33.827 | 4,055,600 |
| 2024-09-16 | 70.340 | 70.470 | 69.760 | 70.090 | 33.587 | 4,295,000 |
| 2024-09-13 | 69.560 | 70.110 | 69.350 | 69.820 | 33.458 | 4,075,200 |
| 2024-09-12 | 69.430 | 70.000 | 68.780 | 69.820 | 33.458 | 4,141,800 |
| 2024-09-11 | 67.890 | 69.330 | 66.860 | 69.210 | 33.165 | 4,993,400 |
| 2024-09-10 | 68.320 | 68.770 | 67.850 | 68.670 | 32.906 | 4,393,800 |
| 2024-09-09 | 65.990 | 68.470 | 65.990 | 68.090 | 32.629 | 6,266,600 |
| 2024-09-06 | 65.050 | 66.470 | 65.050 | 65.890 | 31.574 | 6,399,200 |
| 2024-09-05 | 65.360 | 65.370 | 64.090 | 65.180 | 31.234 | 6,132,200 |
| 2024-09-04 | 66.980 | 67.140 | 65.350 | 65.530 | 31.402 | 4,975,800 |
| 2024-09-03 | 68.060 | 68.190 | 66.770 | 67.080 | 32.145 | 4,770,600 |
| 2024-08-30 | 67.800 | 68.400 | 67.140 | 68.280 | 32.720 | 5,127,600 |
| 2024-08-29 | 67.590 | 68.210 | 66.720 | 67.500 | 32.346 | 3,159,800 |
| 2024-08-28 | 67.580 | 68.070 | 67.220 | 67.410 | 32.303 | 3,417,800 |
| 2024-08-27 | 67.700 | 67.890 | 67.470 | 67.680 | 32.432 | 2,815,800 |
| 2024-08-26 | 68.420 | 68.620 | 67.730 | 67.930 | 32.552 | 2,657,000 |
| 2024-08-23 | 67.790 | 68.650 | 67.740 | 68.100 | 32.633 | 2,872,600 |
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.