FAST: Fastenal Co.

As of Friday, April 26th, 2024

$ 68.17

+0.03 +0.04%

Open: 67.75
High: 68.60
Low: 67.68
Volume: 2,802,007
Previous Close on Thursday, April 25th, 2024

$ 68.14

+0.40 +0.59%

Open: 67.75
High: 68.41
Low: 66.96
Volume: 2,711,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 67.75 68.60 67.68 68.17 2,802,007 +0.03 +0.04
2024-04-25 67.75 68.41 66.96 68.14 2,711,271 +0.40 +0.59
2024-04-24 66.87 68.21 66.79 67.74 3,063,444 +0.23 +0.34
2024-04-23 67.96 68.15 67.46 67.51 3,655,727 +0.06 +0.09
2024-04-22 67.81 67.95 67.20 67.45 2,848,161 -0.12 -0.18
2024-04-19 67.67 68.10 67.30 67.57 3,784,730 +0.07 +0.10
2024-04-18 68.90 69.03 67.37 67.50 3,583,475 -0.98 -1.43
2024-04-17 69.23 69.23 67.88 68.48 4,153,084 -0.31 -0.45
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 68.60
On 2024-04-26		 66.79
On 2024-04-24		 0.60 0.89 67.95
On 2024-04-22		 67.95
On 2024-04-22		 0.00 67.80
10D 71.47
On 2024-04-15		 66.79
On 2024-04-24		 -2.28 -3.24 71.47
On 2024-04-15		 66.79
On 2024-04-24		 -6.55 68.07
20D 77.14
On 2024-04-01		 66.79
On 2024-04-24		 -8.97 -11.63 77.14
On 2024-04-01		 66.79
On 2024-04-24		 -13.42 71.43
WTD 68.60
On 2024-04-26		 66.79
On 2024-04-24		 0.60 0.89 67.95
On 2024-04-22		 67.95
On 2024-04-22		 0.00 67.80
MTD 77.14
On 2024-04-01		 66.79
On 2024-04-24		 -8.97 -11.63 77.14
On 2024-04-01		 66.79
On 2024-04-24		 -13.42 71.43
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

68.17 +0.03 +0.04 2,802,007