FAST: Fastenal Co.
$ 76.46 |
|
+0.37 +0.49% |
Open: | 76.16 |
High: | 76.81 |
Low: | 75.80 |
Volume: | 2,573,264 |
$ 76.09
+0.02 +0.03%
Open: | 75.82 |
High: | 76.33 |
Low: | 75.48 |
Volume: | 2,812,488 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-19 | 76.16 | 76.81 | 75.80 | 76.46 | 2,573,264 | +0.37 | +0.49 |
2025-03-18 | 75.82 | 76.33 | 75.48 | 76.09 | 2,812,488 | +0.02 | +0.03 |
2025-03-17 | 75.23 | 76.38 | 75.15 | 76.07 | 2,546,158 | +0.81 | +1.08 |
2025-03-14 | 74.40 | 75.36 | 73.40 | 75.26 | 4,083,686 | +1.57 | +2.13 |
2025-03-13 | 75.72 | 76.07 | 73.57 | 73.69 | 3,637,306 | -2.30 | -3.03 |
2025-03-12 | 77.14 | 77.47 | 75.55 | 75.99 | 3,029,886 | -1.36 | -1.76 |
2025-03-11 | 79.70 | 80.11 | 77.31 | 77.35 | 4,910,082 | -2.45 | -3.07 |
2025-03-10 | 80.82 | 82.15 | 79.46 | 79.80 | 5,290,840 | -0.18 | -0.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 76.81 On 2025-03-19 |
73.40 On 2025-03-14 |
0.47 | 0.62 | 76.07 On 2025-03-13 |
73.40 On 2025-03-14 |
-3.50 | 75.51 |
10D | 82.15 On 2025-03-10 |
73.40 On 2025-03-14 |
1.97 | 2.64 | 82.15 On 2025-03-10 |
73.40 On 2025-03-14 |
-10.65 | 76.85 |
20D | 82.15 On 2025-03-10 |
73.23 On 2025-03-05 |
0.89 | 1.18 | 82.15 On 2025-03-10 |
73.40 On 2025-03-14 |
-10.65 | 75.73 |
WTD | 76.81 On 2025-03-19 |
75.15 On 2025-03-17 |
1.20 | 1.59 | 76.38 On 2025-03-17 |
75.48 On 2025-03-18 |
-1.18 | 76.21 |
MTD | 82.15 On 2025-03-10 |
73.23 On 2025-03-05 |
0.73 | 0.96 | 82.15 On 2025-03-10 |
73.40 On 2025-03-14 |
-10.65 | 76.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,964.63 | +383.32 | +0.92 | 577,536,904 |
DJTA
Dow Jones Transportation Average |
14,691.92 | +72.32 | +0.49 | 146,301,242 |
SPX
S&P 500 Index |
5,675.29 | +60.63 | +1.08 | |
OEX
S&P 100 Index |
2,743.16 | +31.18 | +1.15 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,736.66 | +253.30 | +1.30 | |
NYA
NYSE Composite Index |
19,581.32 | +159.74 | +0.82 | |
XAX
NYSE AMEX Composite Index |
5,118.39 | +64.79 | +1.28 | |
RUI
RUSSELL 1000 Index |
3,105.70 | +35.01 | +1.14 | |
RUT
Russell 2000 Index |
2,082.08 | +32.14 | +1.57 | |
RUA
Russell 3000 Index |
3,231.80 | +37.04 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.90 | -1.80 | -8.29 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.20 | -0.43 | -1.90 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.34 | -0.78 | -3.53 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.83 | -1.14 | -5.19 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,780.30 | +79.70 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FAST
Fastenal Co. |
76.46 | +0.37 | +0.49 | 2,573,264 |