FAST: Fastenal Co.
$ 46.06 |
|
+0.18 +0.39% |
|
| Open: | 46.20 |
| High: | 46.30 |
| Low: | 45.64 |
| Volume: | 7,626,031 |
$ 45.88
+0.28 +0.61%
| Open: | 45.70 |
| High: | 45.96 |
| Low: | 45.13 |
| Volume: | 10,572,742 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 46.20 | 46.30 | 45.64 | 46.06 | 7,626,031 | +0.18 | +0.39 |
| 2025-07-17 | 45.70 | 45.96 | 45.13 | 45.88 | 10,572,742 | +0.28 | +0.61 |
| 2025-07-16 | 45.12 | 45.62 | 44.88 | 45.60 | 7,105,611 | +0.47 | +1.04 |
| 2025-07-15 | 45.16 | 45.58 | 44.70 | 45.13 | 8,365,805 | +0.06 | +0.13 |
| 2025-07-14 | 44.29 | 46.04 | 43.79 | 45.07 | 18,531,414 | +1.80 | +4.16 |
| 2025-07-11 | 43.55 | 43.66 | 42.97 | 43.27 | 7,403,953 | -0.29 | -0.67 |
| 2025-07-10 | 43.40 | 44.00 | 43.30 | 43.56 | 6,151,564 | +0.16 | +0.37 |
| 2025-07-09 | 43.00 | 43.49 | 42.63 | 43.40 | 6,852,973 | +0.56 | +1.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 46.30 On 2025-07-18 |
43.79 On 2025-07-14 |
2.79 | 6.45 | 46.04 On 2025-07-14 |
44.70 On 2025-07-15 |
-2.91 | 45.55 |
| 10D | 46.30 On 2025-07-18 |
42.27 On 2025-07-08 |
2.93 | 6.79 | 46.04 On 2025-07-14 |
44.70 On 2025-07-15 |
-2.91 | 44.33 |
| 20D | 46.30 On 2025-07-18 |
40.36 On 2025-06-23 |
4.58 | 11.04 | 41.91 On 2025-06-20 |
40.36 On 2025-06-23 |
-3.70 | 43.11 |
| WTD | 46.30 On 2025-07-18 |
43.79 On 2025-07-14 |
2.79 | 6.45 | 46.04 On 2025-07-14 |
44.70 On 2025-07-15 |
-2.91 | 45.55 |
| MTD | 46.30 On 2025-07-18 |
41.75 On 2025-07-01 |
4.06 | 9.67 | 46.04 On 2025-07-14 |
44.70 On 2025-07-15 |
-2.91 | 44.00 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |