FAST: Fastenal Co.
$ 41.48 |
|
-0.07 -0.17% |
|
| Open: | 41.66 |
| High: | 41.74 |
| Low: | 41.07 |
| Volume: | 6,229,814 |
$ 41.55
-0.69 -1.63%
| Open: | 42.09 |
| High: | 42.30 |
| Low: | 41.35 |
| Volume: | 4,125,666 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 41.66 | 41.74 | 41.07 | 41.48 | 6,229,814 | -0.07 | -0.17 |
| 2025-06-17 | 42.09 | 42.30 | 41.35 | 41.55 | 4,125,666 | -0.69 | -1.63 |
| 2025-06-16 | 42.45 | 42.68 | 42.07 | 42.24 | 3,585,277 | +0.07 | +0.17 |
| 2025-06-13 | 42.57 | 42.95 | 42.08 | 42.17 | 6,095,505 | -0.69 | -1.61 |
| 2025-06-12 | 42.50 | 43.10 | 42.27 | 42.86 | 4,354,609 | +0.21 | +0.49 |
| 2025-06-11 | 42.54 | 42.75 | 42.24 | 42.65 | 5,536,849 | -0.07 | -0.16 |
| 2025-06-10 | 42.13 | 42.74 | 42.05 | 42.72 | 4,535,990 | +0.59 | +1.40 |
| 2025-06-09 | 42.25 | 42.30 | 41.77 | 42.13 | 4,660,320 | +0.07 | +0.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 43.10 On 2025-06-12 |
41.07 On 2025-06-18 |
-1.17 | -2.74 | 43.10 On 2025-06-12 |
41.07 On 2025-06-18 |
-4.71 | 42.06 |
| 10D | 43.10 On 2025-06-12 |
40.81 On 2025-06-05 |
0.60 | 1.47 | 43.10 On 2025-06-12 |
41.07 On 2025-06-18 |
-4.71 | 42.12 |
| 20D | 82.45 On 2025-05-21 |
40.14 On 2025-05-22 |
-40.44 | -49.37 | 82.45 On 2025-05-21 |
40.14 On 2025-05-22 |
-51.32 | 43.63 |
| WTD | 42.68 On 2025-06-16 |
41.07 On 2025-06-18 |
-0.69 | -1.64 | 42.68 On 2025-06-16 |
41.07 On 2025-06-18 |
-3.77 | 41.76 |
| MTD | 43.10 On 2025-06-12 |
40.35 On 2025-06-02 |
0.14 | 0.34 | 43.10 On 2025-06-12 |
41.07 On 2025-06-18 |
-4.71 | 41.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |