FAST: Fastenal Co.

As of Tuesday, July 8th, 2025

$ 42.47

-- 0 0%

Open: 42.47
High: 42.47
Low: 42.47
Volume: N/A
Previous Close on Monday, July 7th, 2025

$ 42.47

-0.66 -1.53%

Open: 43.15
High: 43.27
Low: 42.37
Volume: 5,864,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 43.15 43.27 42.37 42.47 5,864,897 -0.66 -1.53
2025-07-03 42.76 43.21 42.63 43.13 2,959,205 +0.45 +1.05
2025-07-02 42.72 42.80 42.24 42.68 5,086,977 -0.18 -0.42
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.85 -1.80 -0.72 2,119,985
KO

The Coca-Cola Company

70.22 -0.80 -1.12 5,276,579
PFE

Pfizer Inc.

25.68 +0.44 +1.72 20,384,431
VZ

Verizon Communications Inc.

43.11 +0.31 +0.73 7,435,230
VIX

CBOE Volatility Index

16.57 -1.22 -6.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,369.96 -36.40 -0.08 196,150,467
DJTA

Dow Jones Transportation Average

16,010.79 +199.67 +1.26 62,596,068
SPX

S&P 500 Index

6,241.24 +11.26 +0.18
OEX

S&P 100 Index

3,059.37 +3.52 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,754.37 +68.80 +0.30
NYA

NYSE Composite Index

20,596.69 +51.09 +0.25
XAX

NYSE AMEX Composite Index

5,896.14 +30.13 +0.51
RUI

RUSSELL 1000 Index

3,417.01 +6.16 +0.18
RUT

Russell 2000 Index

2,237.94 +23.71 +1.07
RUA

Russell 3000 Index

3,551.98 +7.74 +0.22
VIX

CBOE Volatility Index

16.57 -1.22 -6.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.11 -0.57 -2.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 -0.67 -3.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.83 -4.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,413.33 +35.47 +0.34
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

42.47 0.00 0.00