FAST: Fastenal Co.

As of Tuesday, February 20th, 2024

$ 70.08

-0.16 -0.23%

Open: 70.40
High: 70.54
Low: 69.62
Volume: 3,071,049
Previous Close on Friday, February 16th, 2024

$ 70.24

+0.09 +0.13%

Open: 70.30
High: 70.67
Low: 70.05
Volume: 3,080,015
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 70.40 70.54 69.62 70.08 3,065,591 -0.16 -0.23
2024-02-16 70.30 70.67 70.05 70.24 3,080,015 +0.09 +0.13
2024-02-15 70.13 70.36 69.51 70.15 2,535,690 +0.02 +0.03
2024-02-14 69.33 70.18 69.17 70.13 2,693,149 +1.21 +1.76
2024-02-13 69.37 69.57 68.46 68.92 3,738,307 -1.09 -1.56
2024-02-12 69.89 70.27 69.67 70.01 2,890,799 -0.01 -0.01
2024-02-09 69.30 70.06 69.16 70.02 2,694,360 +0.76 +1.10
2024-02-08 69.49 69.71 69.00 69.26 2,655,088 -0.20 -0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.67
On 2024-02-16
68.46
On 2024-02-13
0.07 0.10 70.67
On 2024-02-16
69.62
On 2024-02-20
-1.49 69.90
10D 70.67
On 2024-02-16
68.46
On 2024-02-13
0.62 0.89 70.34
On 2024-02-07
68.46
On 2024-02-13
-2.67 69.78
20D 70.95
On 2024-02-02
67.59
On 2024-01-29
0.17 0.24 70.10
On 2024-01-23
67.59
On 2024-01-29
-3.57 69.48
WTD 70.54
On 2024-02-20
69.62
On 2024-02-20
-0.16 -0.23 -- -- -- 70.08
MTD 70.95
On 2024-02-02
67.96
On 2024-02-01
1.85 2.71 70.95
On 2024-02-02
68.46
On 2024-02-13
-3.52 69.82
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index