FAST: Fastenal Co.

As of Thursday, May 14th, 2026

$ 43.77

-- 0 0%

Open: 43.77
High: 43.77
Low: 43.77
Volume: N/A
Previous Close on Wednesday, May 13th, 2026

$ 43.77

+0.45 +1.04%

Open: 43.30
High: 43.88
Low: 43.00
Volume: 7,408,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 43.30 43.88 43.00 43.77 7,408,600 +0.45 +1.04
2026-05-12 43.48 43.80 42.97 43.32 4,499,022 +0.02 +0.05
2026-05-11 43.99 44.15 42.97 43.30 7,989,842 -0.87 -1.97
2026-05-08 44.39 44.61 43.88 44.17 4,352,632 -0.19 -0.43
2026-05-07 44.98 45.64 44.29 44.36 6,284,827 -0.35 -0.78
2026-05-06 44.80 45.41 44.57 44.71 10,772,276 +0.38 +0.86
2026-05-05 45.00 45.12 44.22 44.33 6,191,278 -0.55 -1.23
2026-05-04 44.63 45.12 44.56 44.88 6,273,202 -0.03 -0.07
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 45.64
On 2026-05-07		 42.97
On 2026-05-11		 -0.94 -2.10 45.64
On 2026-05-07		 42.97
On 2026-05-11		 -5.85 43.78
10D 45.64
On 2026-05-07		 42.97
On 2026-05-11		 0.06 0.14 45.64
On 2026-05-07		 42.97
On 2026-05-11		 -5.85 44.27
20D 46.04
On 2026-04-20		 42.97
On 2026-05-11		 -0.63 -1.42 46.04
On 2026-04-20		 42.97
On 2026-05-11		 -6.67 44.65
WTD 44.15
On 2026-05-11		 42.97
On 2026-05-11		 -0.40 -0.91 44.15
On 2026-05-11		 42.97
On 2026-05-12		 -2.67 43.46
MTD 45.64
On 2026-05-07		 42.97
On 2026-05-11		 -1.16 -2.58 45.64
On 2026-05-07		 42.97
On 2026-05-11		 -5.85 44.19
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 0.00 0.00 5,944
KO

The Coca-Cola Company

80.26 0.00 0.00 18,782
PFE

Pfizer Inc.

25.96 0.00 0.00 62,476
VZ

Verizon Communications Inc.

47.21 0.00 0.00 4,196
VIX

CBOE Volatility Index

17.80 -0.10 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 0.00 0.00
DJTA

Dow Jones Transportation Average

19,781.36 0.00 0.00
SPX

S&P 500 Index

7,444.25 0.00 0.00
OEX

S&P 100 Index

3,711.65 0.00 0.00
NDX

NASDAQ 100 Index

29,366.94 0.00 0.00
NYA

NYSE Composite Index

22,973.55 0.00 0.00
XAX

NYSE AMEX Composite Index

9,134.86 -0.12 0.00
RUI

RUSSELL 1000 Index

4,038.21 0.00 0.00
RUT

Russell 2000 Index

2,843.93 0.00 0.00
RUA

Russell 3000 Index

4,211.34 0.00 0.00
VIX

CBOE Volatility Index

17.80 -0.10 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.20 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.18 -0.02 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

43.77 0.00 0.00