FAST: Fastenal Co.

As of Wednesday, August 12th, 2026

$ 52.38

-- 0 0%

Open: 52.38
High: 52.38
Low: 52.38
Volume: N/A
Previous Close on Tuesday, August 11th, 2026

$ 52.38

+0.23 +0.44%

Open: 52.15
High: 52.92
Low: 52.11
Volume: 9,064,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 52.15 52.92 52.11 52.38 9,064,116 +0.23 +0.44
2026-08-10 51.70 52.23 51.28 52.15 6,638,576 +0.31 +0.60
2026-08-07 50.58 51.90 50.20 51.84 10,115,032 +1.04 +2.05
2026-08-06 50.46 50.91 50.32 50.80 8,387,126 +0.81 +1.62
2026-08-05 50.00 50.55 49.77 49.99 6,805,372 +0.28 +0.56
2026-08-04 48.08 49.77 46.98 49.71 8,823,612 +1.60 +3.33
2026-08-03 47.88 48.79 47.69 48.11 7,627,898 +0.40 +0.84
2026-07-31 46.51 47.82 46.38 47.71 9,649,015 +1.05 +2.25
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 52.92
On 2026-08-11		 49.77
On 2026-08-05		 2.67 5.37 50.55
On 2026-08-05		 50.55
On 2026-08-05		 0.00 51.43
10D 52.92
On 2026-08-11		 46.35
On 2026-07-30		 4.28 8.90 48.17
On 2026-07-29		 46.35
On 2026-07-30		 -3.78 49.71
20D 52.92
On 2026-08-11		 44.06
On 2026-07-21		 6.64 14.52 47.45
On 2026-07-16		 44.06
On 2026-07-21		 -7.14 47.93
WTD 52.92
On 2026-08-11		 51.28
On 2026-08-10		 0.54 1.04 52.23
On 2026-08-10		 52.23
On 2026-08-10		 0.00 52.27
MTD 52.92
On 2026-08-11		 46.98
On 2026-08-04		 4.67 9.79 48.79
On 2026-08-03		 48.79
On 2026-08-03		 0.00 50.71
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 0.00 0.00 208
KO

The Coca-Cola Company

86.48 0.00 0.00 20,875
PFE

Pfizer Inc.

26.62 0.00 0.00 47,319
VZ

Verizon Communications Inc.

47.27 0.00 0.00 5,514
VIX

CBOE Volatility Index

15.39 +0.12 +0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 0.00 0.00 379,390,280
DJTA

Dow Jones Transportation Average

21,297.61 0.00 0.00 54,754,604
SPX

S&P 500 Index

7,728.20 0.00 0.00
OEX

S&P 100 Index

3,812.47 0.00 0.00
NDX

NASDAQ 100 Index

29,525.48 0.00 0.00
NYA

NYSE Composite Index

24,685.57 0.00 0.00
XAX

NYSE AMEX Composite Index

8,764.85 +0.13 +0.00
RUI

RUSSELL 1000 Index

4,213.66 0.00 0.00
RUT

Russell 2000 Index

3,027.12 0.00 0.00
RUA

Russell 3000 Index

4,399.34 0.00 0.00
VIX

CBOE Volatility Index

15.39 +0.12 +0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

52.38 0.00 0.00