FAST: Fastenal Co.
$ 79.29 |
|
+0.79 +1.01% |
|
| Open: | 79.08 |
| High: | 80.51 |
| Low: | 78.75 |
| Volume: | 2,652,397 |
$ 78.50
-- 0 0%
| Open: | 78.71 |
| High: | 79.07 |
| Low: | 78.09 |
| Volume: | 3,756,709 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 79.08 | 80.51 | 78.75 | 79.29 | 2,652,348 | +0.79 | +1.01 |
| 2025-05-07 | 78.71 | 79.07 | 78.09 | 78.50 | 3,756,709 | 0.00 | 0.00 |
| 2025-05-06 | 81.12 | 81.79 | 78.47 | 78.50 | 4,191,793 | -3.92 | -4.76 |
| 2025-05-05 | 81.88 | 83.08 | 81.57 | 82.42 | 3,474,976 | +0.30 | +0.37 |
| 2025-05-02 | 81.35 | 82.36 | 80.75 | 82.12 | 2,678,610 | +1.41 | +1.75 |
| 2025-05-01 | 80.63 | 81.33 | 80.14 | 80.71 | 3,893,315 | -0.26 | -0.32 |
| 2025-04-30 | 80.13 | 81.24 | 78.85 | 80.97 | 4,503,842 | +0.69 | +0.86 |
| 2025-04-29 | 79.52 | 80.64 | 79.36 | 80.28 | 2,693,815 | +0.17 | +0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-1.42 | -1.76 | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-6.01 | 80.17 |
| 10D | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-2.81 | -3.42 | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-6.01 | 80.36 |
| 20D | 83.08 On 2025-05-05 |
73.25 On 2025-04-10 |
2.82 | 3.69 | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-6.01 | 80.45 |
| WTD | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-2.83 | -3.45 | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-6.01 | 79.68 |
| MTD | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-1.68 | -2.07 | 83.08 On 2025-05-05 |
78.09 On 2025-05-07 |
-6.01 | 80.26 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |