FAST: Fastenal Co.

As of Friday, October 9th, 2026

$ 50.75

+0.26 +0.51%

Open: 50.49
High: 50.92
Low: 50.12
Volume: 5,225,722
Previous Close on Thursday, October 8th, 2026

$ 50.49

+0.66 +1.32%

Open: 49.74
High: 50.82
Low: 49.54
Volume: 6,745,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 50.49 50.92 50.12 50.75 5,225,722 +0.26 +0.51
2026-10-08 49.74 50.82 49.54 50.49 6,745,120 +0.66 +1.32
2026-10-07 50.49 50.80 49.77 49.83 6,572,374 -0.98 -1.93
2026-10-06 50.63 51.39 50.53 50.81 4,705,550 +0.12 +0.24
2026-10-05 50.62 50.99 49.99 50.69 5,388,739 -0.06 -0.12
2026-10-02 50.60 51.04 50.43 50.75 7,116,229 +0.53 +1.05
2026-10-01 49.42 50.27 49.11 50.23 6,198,975 +0.70 +1.40
2026-09-30 50.34 50.37 49.53 49.53 10,370,771 -0.43 -0.86
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 51.39
On 2026-10-06		 49.54
On 2026-10-08		 0.00 0.00 51.39
On 2026-10-06		 49.54
On 2026-10-08		 -3.59 50.51
10D 51.39
On 2026-10-06		 49.11
On 2026-10-01		 0.32 0.63 51.39
On 2026-10-06		 49.54
On 2026-10-08		 -3.59 50.35
20D 51.41
On 2026-09-24		 48.53
On 2026-09-21		 1.43 2.90 51.41
On 2026-09-24		 49.11
On 2026-10-01		 -4.48 50.07
WTD 51.39
On 2026-10-06		 49.54
On 2026-10-08		 0.00 0.00 51.39
On 2026-10-06		 49.54
On 2026-10-08		 -3.59 50.51
MTD 51.39
On 2026-10-06		 49.11
On 2026-10-01		 1.22 2.46 51.39
On 2026-10-06		 49.54
On 2026-10-08		 -3.59 50.51
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

50.75 +0.26 +0.51 5,225,722