FAST: Fastenal Co.

As of Tuesday, July 1st, 2025

$ 42.86

+0.86 +2.05%

Open: 42.04
High: 43.13
Low: 41.75
Volume: 5,569,063
Previous Close on Monday, June 30th, 2025

$ 42.00

+0.04 +0.10%

Open: 41.93
High: 42.13
Low: 41.79
Volume: 5,810,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 42.04 43.13 41.75 42.86 5,569,063 +0.86 +2.05
2025-06-30 41.93 42.13 41.79 42.00 5,810,642 +0.04 +0.10
2025-06-27 41.40 42.00 41.23 41.96 10,642,395 +0.66 +1.60
2025-06-26 41.30 41.40 40.88 41.30 5,691,237 +0.18 +0.44
2025-06-25 41.58 41.59 41.07 41.12 4,157,030 -0.41 -0.99
2025-06-24 41.37 41.56 40.41 41.53 7,577,147 +0.23 +0.56
2025-06-23 40.84 41.34 40.36 41.30 5,728,825 +0.36 +0.88
2025-06-20 41.70 41.91 40.75 40.94 10,470,525 -0.54 -1.30
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 43.13
On 2025-07-01		 40.88
On 2025-06-26		 1.33 3.20 41.59
On 2025-06-25		 40.88
On 2025-06-26		 -1.71 41.85
10D 43.13
On 2025-07-01		 40.36
On 2025-06-23		 0.62 1.47 42.30
On 2025-06-17		 40.36
On 2025-06-23		 -4.58 41.60
20D 43.13
On 2025-07-01		 40.36
On 2025-06-23		 1.95 4.77 43.10
On 2025-06-12		 40.36
On 2025-06-23		 -6.36 41.81
WTD 43.13
On 2025-07-01		 41.75
On 2025-07-01		 0.90 2.14 42.13
On 2025-06-30		 42.13
On 2025-06-30		 0.00 42.43
MTD 43.13
On 2025-07-01		 41.75
On 2025-07-01		 0.86 2.05 -- -- -- 42.86
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

42.86 +0.86 +2.05 5,569,063