FAST: Fastenal Co.
$ 81.82 |
|
+0.23 +0.28% |
|
| Open: | 81.05 |
| High: | 81.93 |
| Low: | 80.77 |
| Volume: | 1,976,145 |
$ 81.59
-0.21 -0.26%
| Open: | 80.74 |
| High: | 81.88 |
| Low: | 80.74 |
| Volume: | 2,009,489 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 81.05 | 81.93 | 80.77 | 81.82 | 1,976,145 | +0.23 | +0.28 |
| 2024-11-19 | 80.74 | 81.88 | 80.74 | 81.59 | 2,009,489 | -0.21 | -0.26 |
| 2024-11-18 | 82.19 | 82.95 | 81.71 | 81.80 | 2,746,490 | -0.05 | -0.06 |
| 2024-11-15 | 82.02 | 82.22 | 81.51 | 81.85 | 2,595,548 | -0.31 | -0.38 |
| 2024-11-14 | 83.49 | 83.79 | 82.06 | 82.16 | 3,207,162 | -1.46 | -1.75 |
| 2024-11-13 | 83.71 | 84.33 | 83.04 | 83.62 | 2,336,906 | +0.12 | +0.14 |
| 2024-11-12 | 84.21 | 84.29 | 83.19 | 83.50 | 2,100,586 | -0.85 | -1.01 |
| 2024-11-11 | 83.59 | 84.88 | 83.41 | 84.35 | 2,165,990 | +1.02 | +1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.79 On 2024-11-14 |
80.74 On 2024-11-19 |
-1.80 | -2.15 | 83.79 On 2024-11-14 |
80.74 On 2024-11-19 |
-3.64 | 81.84 |
| 10D | 84.88 On 2024-11-11 |
80.74 On 2024-11-19 |
-1.75 | -2.09 | 84.88 On 2024-11-11 |
80.74 On 2024-11-19 |
-4.88 | 82.71 |
| 20D | 84.88 On 2024-11-11 |
75.21 On 2024-10-24 |
5.89 | 7.76 | 84.88 On 2024-11-11 |
80.74 On 2024-11-19 |
-4.88 | 80.36 |
| WTD | 82.95 On 2024-11-18 |
80.74 On 2024-11-19 |
-0.03 | -0.04 | 82.95 On 2024-11-18 |
80.74 On 2024-11-19 |
-2.66 | 81.74 |
| MTD | 84.88 On 2024-11-11 |
77.51 On 2024-11-05 |
3.64 | 4.66 | 84.88 On 2024-11-11 |
80.74 On 2024-11-19 |
-4.88 | 81.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |