FAST: Fastenal Co.

As of Friday, November 14th, 2025

$ 40.45

-0.30 -0.74%

Open: 40.74
High: 41.00
Low: 40.42
Volume: 6,338,005
Previous Close on Thursday, November 13th, 2025

$ 40.75

-0.22 -0.54%

Open: 40.76
High: 41.25
Low: 40.62
Volume: 9,090,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 40.74 41.00 40.42 40.45 6,338,005 -0.30 -0.74
2025-11-13 40.76 41.25 40.62 40.75 9,090,373 -0.22 -0.54
2025-11-12 41.00 41.10 40.52 40.97 6,694,199 -0.29 -0.70
2025-11-11 41.38 41.50 41.15 41.26 5,065,934 -0.09 -0.22
2025-11-10 40.93 41.48 40.64 41.35 6,477,054 +0.50 +1.22
2025-11-07 40.80 41.19 40.45 40.85 5,109,366 +0.08 +0.20
2025-11-06 41.61 41.87 40.66 40.77 7,723,281 -0.91 -2.18
2025-11-05 41.21 41.98 41.01 41.68 6,031,394 +0.38 +0.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.50
On 2025-11-11		 40.42
On 2025-11-14		 -0.40 -0.98 41.50
On 2025-11-11		 40.42
On 2025-11-14		 -2.60 40.96
10D 41.98
On 2025-11-05		 40.42
On 2025-11-14		 -0.70 -1.70 41.98
On 2025-11-05		 40.42
On 2025-11-14		 -3.73 41.04
20D 43.50
On 2025-10-21		 40.42
On 2025-11-14		 -2.01 -4.73 43.50
On 2025-10-21		 40.42
On 2025-11-14		 -7.09 41.66
WTD 41.50
On 2025-11-11		 40.42
On 2025-11-14		 -0.40 -0.98 41.50
On 2025-11-11		 40.42
On 2025-11-14		 -2.60 40.96
MTD 41.98
On 2025-11-05		 40.42
On 2025-11-14		 -0.70 -1.70 41.98
On 2025-11-05		 40.42
On 2025-11-14		 -3.73 41.04
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

40.45 -0.30 -0.74 6,338,005