FAST: Fastenal Co.

As of Wednesday, August 6th, 2025

$ 45.44

-- 0 0%

Open: 45.44
High: 45.44
Low: 45.44
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 45.44

+0.07 +0.15%

Open: 45.43
High: 45.67
Low: 45.17
Volume: 4,054,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 45.43 45.67 45.17 45.44 4,054,588 +0.07 +0.15
2025-08-04 45.52 45.80 44.97 45.37 5,403,150 -0.07 -0.15
2025-08-01 45.85 45.92 44.87 45.44 7,660,717 -0.69 -1.50
2025-07-31 46.10 46.76 45.89 46.13 8,678,538 -0.28 -0.60
2025-07-30 46.57 46.88 46.06 46.41 5,778,303 -0.19 -0.41
2025-07-29 46.73 46.86 46.38 46.60 5,710,498 -0.20 -0.43
2025-07-28 47.54 47.62 46.76 46.80 5,774,791 -0.95 -1.99
2025-07-25 48.06 48.10 47.26 47.75 5,505,275 -0.18 -0.38
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 46.88
On 2025-07-30		 44.87
On 2025-08-01		 -1.16 -2.49 46.88
On 2025-07-30		 44.87
On 2025-08-01		 -4.29 45.76
10D 48.10
On 2025-07-25		 44.87
On 2025-08-01		 -1.64 -3.48 48.10
On 2025-07-25		 44.87
On 2025-08-01		 -6.73 46.53
20D 48.10
On 2025-07-25		 42.63
On 2025-07-09		 2.60 6.07 48.10
On 2025-07-25		 44.87
On 2025-08-01		 -6.73 45.82
WTD 45.80
On 2025-08-04		 44.97
On 2025-08-04		 0.00 0.00 45.80
On 2025-08-04		 45.17
On 2025-08-05		 -1.38 45.41
MTD 45.92
On 2025-08-01		 44.87
On 2025-08-01		 -0.69 -1.50 45.92
On 2025-08-01		 44.97
On 2025-08-04		 -2.07 45.42
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.50 +1.38 +0.51 1,556,032
KO

The Coca-Cola Company

69.64 +0.59 +0.85 4,996,475
PFE

Pfizer Inc.

24.08 -0.68 -2.73 36,624,160
VZ

Verizon Communications Inc.

42.72 +0.05 +0.11 8,004,294
VIX

CBOE Volatility Index

16.66 -1.20 -6.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,269.66 +157.92 +0.36 317,033,786
DJTA

Dow Jones Transportation Average

15,557.26 +122.80 +0.80 100,388,386
SPX

S&P 500 Index

6,346.79 +47.60 +0.76
OEX

S&P 100 Index

3,140.51 +32.00 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,290.68 +272.12 +1.18
NYA

NYSE Composite Index

20,502.58 +45.49 +0.22
XAX

NYSE AMEX Composite Index

6,179.05 +47.91 +0.78
RUI

RUSSELL 1000 Index

3,471.14 +24.21 +0.70
RUT

Russell 2000 Index

2,220.56 -5.11 -0.23
RUA

Russell 3000 Index

3,604.66 +23.75 +0.66
VIX

CBOE Volatility Index

16.66 -1.20 -6.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.49 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.34 -0.69 -3.44
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,707.04 +160.54 +1.52
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

45.44 0.00 0.00