FAST: Fastenal Co.

As of Friday, September 11th, 2026

$ 49.01

-- 0 0%

Open: 49.01
High: 49.01
Low: 49.01
Volume: N/A
Previous Close on Thursday, September 10th, 2026

$ 49.01

+0.22 +0.45%

Open: 48.32
High: 49.14
Low: 48.06
Volume: 7,214,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 48.32 49.14 48.06 49.01 7,214,501 +0.22 +0.45
2026-09-09 49.36 49.53 48.60 48.79 5,829,138 -0.59 -1.19
2026-09-08 49.46 49.65 49.21 49.38 5,110,881 -0.22 -0.44
2026-09-04 48.70 50.42 48.70 49.60 6,300,866 +0.37 +0.75
2026-09-03 48.20 49.29 47.83 49.23 6,263,018 +1.30 +2.71
2026-09-02 48.63 48.69 47.65 47.93 7,227,184 -0.82 -1.68
2026-09-01 49.12 49.24 48.53 48.75 5,503,767 -0.56 -1.14
2026-08-31 49.59 49.79 49.13 49.31 6,930,181 -0.47 -0.94
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 50.42
On 2026-09-04		 47.83
On 2026-09-03		 1.08 2.25 50.42
On 2026-09-04		 48.06
On 2026-09-10		 -4.68 49.20
10D 51.52
On 2026-08-28		 47.65
On 2026-09-02		 -2.14 -4.18 51.52
On 2026-08-28		 47.65
On 2026-09-02		 -7.52 49.29
20D 52.59
On 2026-08-13		 47.65
On 2026-09-02		 -3.21 -6.15 52.59
On 2026-08-13		 47.65
On 2026-09-02		 -9.40 50.19
WTD 49.65
On 2026-09-08		 48.06
On 2026-09-10		 -0.59 -1.19 49.65
On 2026-09-08		 48.06
On 2026-09-10		 -3.20 49.06
MTD 50.42
On 2026-09-04		 47.65
On 2026-09-02		 -0.30 -0.61 50.42
On 2026-09-04		 48.06
On 2026-09-10		 -4.68 48.96
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.49 -0.66 -0.20 511,511
KO

The Coca-Cola Company

88.08 +0.25 +0.28 1,766,915
PFE

Pfizer Inc.

27.50 -0.16 -0.56 6,177,858
VZ

Verizon Communications Inc.

50.61 +0.64 +1.27 3,418,103
VIX

CBOE Volatility Index

16.06 -1.78 -9.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,449.07 +384.97 +0.74 97,748,611
DJTA

Dow Jones Transportation Average

20,572.14 +9.47 +0.05 16,450,311
SPX

S&P 500 Index

7,656.62 +64.92 +0.86
OEX

S&P 100 Index

3,807.06 +34.67 +0.92
NDX

NASDAQ 100 Index

29,363.98 +260.47 +0.89
NYA

NYSE Composite Index

24,271.11 +130.47 +0.54
XAX

NYSE AMEX Composite Index

8,580.75 -83.81 -0.97
RUI

RUSSELL 1000 Index

4,166.41 +35.03 +0.85
RUT

Russell 2000 Index

2,904.32 +13.38 +0.46
RUA

Russell 3000 Index

4,344.61 +35.86 +0.83
VIX

CBOE Volatility Index

16.06 -1.78 -9.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.90 -0.33 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.61 -0.56 -2.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.84 -0.89 -4.51
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

49.01 0.00 0.00