Fastenal Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.770 | 51.190 | 50.380 | 51.020 | 51.020 | 10,471,500 |
| 2026-10-15 | 52.190 | 52.820 | 49.790 | 50.380 | 50.380 | 13,461,500 |
| 2026-10-14 | 47.510 | 52.430 | 47.300 | 52.000 | 52.000 | 25,395,400 |
| 2026-10-13 | 52.000 | 52.000 | 50.680 | 51.430 | 51.430 | 10,056,100 |
| 2026-10-12 | 51.000 | 51.830 | 50.850 | 51.490 | 51.490 | 6,194,300 |
| 2026-10-09 | 50.490 | 50.920 | 50.120 | 50.750 | 50.750 | 5,225,300 |
| 2026-10-08 | 49.740 | 50.820 | 49.540 | 50.490 | 50.490 | 6,770,600 |
| 2026-10-07 | 50.490 | 50.800 | 49.770 | 49.830 | 49.830 | 6,598,800 |
| 2026-10-06 | 50.630 | 51.390 | 50.530 | 50.810 | 50.810 | 4,706,300 |
| 2026-10-05 | 50.620 | 50.990 | 49.990 | 50.690 | 50.690 | 5,561,400 |
| 2026-10-02 | 50.600 | 51.040 | 50.430 | 50.750 | 50.750 | 7,156,900 |
| 2026-10-01 | 49.420 | 50.270 | 49.110 | 50.230 | 50.230 | 6,198,900 |
| 2026-09-30 | 50.340 | 50.370 | 49.530 | 49.530 | 49.530 | 10,465,600 |
| 2026-09-29 | 50.370 | 50.730 | 49.860 | 49.960 | 49.960 | 7,600,700 |
| 2026-09-28 | 50.170 | 50.810 | 50.040 | 50.490 | 50.490 | 6,775,500 |
| 2026-09-25 | 50.530 | 51.050 | 50.260 | 50.430 | 50.430 | 6,809,000 |
| 2026-09-24 | 50.900 | 51.410 | 50.350 | 50.730 | 50.730 | 10,273,100 |
| 2026-09-23 | 50.120 | 51.040 | 49.940 | 50.990 | 50.990 | 7,963,200 |
| 2026-09-22 | 49.760 | 50.200 | 49.570 | 50.080 | 50.080 | 6,738,900 |
| 2026-09-21 | 48.940 | 49.700 | 48.530 | 49.650 | 49.650 | 4,471,200 |
| 2026-09-18 | 49.060 | 49.290 | 48.570 | 49.010 | 49.010 | 11,654,500 |
| 2026-09-17 | 49.480 | 49.580 | 48.630 | 49.180 | 49.180 | 5,071,500 |
| 2026-09-16 | 49.600 | 49.780 | 48.730 | 49.030 | 49.030 | 5,997,800 |
| 2026-09-15 | 49.430 | 49.690 | 48.710 | 49.410 | 49.410 | 5,203,100 |
| 2026-09-14 | 49.020 | 49.680 | 48.630 | 49.440 | 49.440 | 6,770,100 |
| 2026-09-11 | 49.610 | 49.910 | 49.010 | 49.320 | 49.320 | 6,367,800 |
| 2026-09-10 | 48.320 | 49.140 | 48.060 | 49.010 | 49.010 | 7,282,700 |
| 2026-09-09 | 49.360 | 49.530 | 48.600 | 48.790 | 48.790 | 5,907,400 |
| 2026-09-08 | 49.460 | 49.650 | 49.210 | 49.380 | 49.380 | 5,110,900 |
| 2026-09-04 | 48.700 | 50.420 | 48.700 | 49.600 | 49.600 | 6,568,300 |
| 2026-09-03 | 48.200 | 49.290 | 47.830 | 49.230 | 49.230 | 6,664,400 |
| 2026-09-02 | 48.630 | 48.690 | 47.650 | 47.930 | 47.930 | 7,321,700 |
| 2026-09-01 | 49.120 | 49.240 | 48.530 | 48.750 | 48.750 | 5,625,400 |
| 2026-08-31 | 49.590 | 49.790 | 49.130 | 49.310 | 49.310 | 7,233,600 |
| 2026-08-28 | 51.500 | 51.520 | 49.730 | 49.780 | 49.780 | 6,041,300 |
| 2026-08-27 | 50.750 | 51.320 | 50.540 | 51.140 | 51.140 | 5,657,600 |
| 2026-08-26 | 50.710 | 51.310 | 50.440 | 51.150 | 51.150 | 3,690,800 |
| 2026-08-25 | 51.310 | 51.360 | 50.220 | 50.310 | 50.310 | 4,428,500 |
| 2026-08-24 | 51.460 | 52.150 | 51.240 | 51.280 | 51.280 | 5,553,000 |
| 2026-08-21 | 50.850 | 51.460 | 50.620 | 51.260 | 51.260 | 4,752,400 |
| 2026-08-20 | 51.300 | 51.360 | 50.380 | 50.660 | 50.660 | 5,040,700 |
| 2026-08-19 | 51.380 | 52.050 | 51.230 | 51.440 | 51.440 | 6,245,800 |
| 2026-08-18 | 51.720 | 51.780 | 51.230 | 51.270 | 51.270 | 5,819,500 |
| 2026-08-17 | 50.930 | 51.540 | 50.710 | 51.230 | 51.230 | 7,208,600 |
| 2026-08-14 | 51.390 | 51.520 | 50.700 | 51.020 | 51.020 | 5,095,500 |
| 2026-08-13 | 52.380 | 52.590 | 51.210 | 51.340 | 51.340 | 7,703,900 |
| 2026-08-12 | 52.480 | 52.820 | 51.760 | 52.220 | 52.220 | 7,063,100 |
| 2026-08-11 | 52.150 | 52.920 | 52.110 | 52.380 | 52.380 | 9,698,200 |
| 2026-08-10 | 51.700 | 52.230 | 51.280 | 52.150 | 52.150 | 6,966,000 |
| 2026-08-07 | 50.580 | 51.900 | 50.200 | 51.840 | 51.840 | 10,822,000 |
| 2026-08-06 | 50.460 | 50.910 | 50.320 | 50.800 | 50.800 | 9,225,000 |
| 2026-08-05 | 50.000 | 50.550 | 49.770 | 49.990 | 49.990 | 6,881,500 |
| 2026-08-04 | 48.080 | 49.770 | 46.980 | 49.710 | 49.710 | 9,160,000 |
| 2026-08-03 | 47.880 | 48.790 | 47.690 | 48.110 | 48.110 | 7,672,200 |
| 2026-07-31 | 46.510 | 47.820 | 46.380 | 47.710 | 47.710 | 9,649,100 |
| 2026-07-30 | 47.470 | 47.660 | 46.350 | 46.660 | 46.660 | 8,806,800 |
| 2026-07-29 | 47.630 | 48.170 | 47.190 | 47.780 | 47.780 | 10,174,300 |
| 2026-07-28 | 47.940 | 49.170 | 47.770 | 48.100 | 48.100 | 10,519,300 |
| 2026-07-27 | 47.710 | 47.760 | 46.960 | 47.640 | 47.380 | 6,549,500 |
| 2026-07-24 | 46.090 | 47.090 | 46.010 | 47.020 | 46.763 | 5,241,000 |
Page 1 of 21 · 1,255 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.