FAST: Fastenal Co.

As of Wednesday, March 19th, 2025

$ 76.46

+0.37 +0.49%

Open: 76.16
High: 76.81
Low: 75.80
Volume: 2,573,264
Previous Close on Tuesday, March 18th, 2025

$ 76.09

+0.02 +0.03%

Open: 75.82
High: 76.33
Low: 75.48
Volume: 2,812,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 76.16 76.81 75.80 76.46 2,573,264 +0.37 +0.49
2025-03-18 75.82 76.33 75.48 76.09 2,812,488 +0.02 +0.03
2025-03-17 75.23 76.38 75.15 76.07 2,546,158 +0.81 +1.08
2025-03-14 74.40 75.36 73.40 75.26 4,083,686 +1.57 +2.13
2025-03-13 75.72 76.07 73.57 73.69 3,637,306 -2.30 -3.03
2025-03-12 77.14 77.47 75.55 75.99 3,029,886 -1.36 -1.76
2025-03-11 79.70 80.11 77.31 77.35 4,910,082 -2.45 -3.07
2025-03-10 80.82 82.15 79.46 79.80 5,290,840 -0.18 -0.23
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 76.81
On 2025-03-19		 73.40
On 2025-03-14		 0.47 0.62 76.07
On 2025-03-13		 73.40
On 2025-03-14		 -3.50 75.51
10D 82.15
On 2025-03-10		 73.40
On 2025-03-14		 1.97 2.64 82.15
On 2025-03-10		 73.40
On 2025-03-14		 -10.65 76.85
20D 82.15
On 2025-03-10		 73.23
On 2025-03-05		 0.89 1.18 82.15
On 2025-03-10		 73.40
On 2025-03-14		 -10.65 75.73
WTD 76.81
On 2025-03-19		 75.15
On 2025-03-17		 1.20 1.59 76.38
On 2025-03-17		 75.48
On 2025-03-18		 -1.18 76.21
MTD 82.15
On 2025-03-10		 73.23
On 2025-03-05		 0.73 0.96 82.15
On 2025-03-10		 73.40
On 2025-03-14		 -10.65 76.28
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

76.46 +0.37 +0.49 2,573,264