FAST: Fastenal Co.

As of Tuesday, February 24th, 2026

$ 45.46

+0.41 +0.91%

Open: 45.17
High: 45.65
Low: 45.01
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 45.05

-1.17 -2.53%

Open: 46.15
High: 46.36
Low: 44.95
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 45.17 45.65 45.01 45.46 0 +0.41 +0.91
2026-02-23 46.15 46.36 44.95 45.05 0 -1.17 -2.53
2026-02-20 46.22 46.80 44.83 46.22 11,654,779 +0.01 +0.02
2026-02-19 45.84 46.38 45.72 46.21 6,137,192 +0.23 +0.50
2026-02-18 45.61 46.12 45.29 45.98 5,202,293 +0.29 +0.63
2026-02-17 46.37 46.47 45.65 45.69 5,736,239 -0.72 -1.55
2026-02-13 45.71 46.54 45.03 46.41 9,908,156 +0.86 +1.89
2026-02-12 47.35 47.83 45.44 45.55 10,156,562 -1.47 -3.13
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 46.80
On 2026-02-20		 44.83
On 2026-02-20		 -0.23 -0.50 46.80
On 2026-02-20		 44.95
On 2026-02-23		 -3.95 45.78
10D 47.83
On 2026-02-12		 44.83
On 2026-02-20		 -1.06 -2.28 47.83
On 2026-02-12		 44.83
On 2026-02-20		 -6.27 46.02
20D 48.45
On 2026-02-04		 42.74
On 2026-01-30		 1.73 3.96 48.45
On 2026-02-04		 44.83
On 2026-02-20		 -7.46 45.77
WTD 46.36
On 2026-02-23		 44.95
On 2026-02-23		 -0.76 -1.64 46.36
On 2026-02-23		 45.01
On 2026-02-24		 -2.91 45.26
MTD 48.45
On 2026-02-04		 42.76
On 2026-02-02		 2.10 4.84 48.45
On 2026-02-04		 44.83
On 2026-02-20		 -7.46 46.33
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

123.59 +1.08 +0.88
CSL

Carlisle Companies Incorporated

407.86 +7.19 +1.79
SWCH

Switch Inc.

34.25 0.00 0.00
FAST

Fastenal Co.

45.46 +0.41 +0.91