FAST: Fastenal Co.

As of Thursday, March 23rd, 2023

$ 51.83

-- 0 0%

Open: 51.83
High: 51.83
Low: 51.83
Volume: N/A
Previous Close on Wednesday, March 22nd, 2023

$ 51.83

-1.31 -2.47%

Open: 52.87
High: 53.19
Low: 51.81
Volume: 2,907,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-22 52.87 53.19 51.81 51.83 2,907,420 -1.31 -2.47
2023-03-21 53.58 53.75 52.58 53.14 3,204,552 -0.01 -0.02
2023-03-20 52.25 53.21 52.18 53.15 3,610,789 +1.01 +1.94
2023-03-17 52.22 52.42 51.56 52.14 9,203,221 -0.24 -0.46
2023-03-16 51.22 52.66 51.05 52.38 3,342,795 +0.82 +1.59
2023-03-15 51.73 51.91 50.79 51.56 4,025,766 -0.79 -1.51
2023-03-14 52.35 52.98 51.81 52.35 3,291,260 +0.65 +1.26
2023-03-13 51.14 52.43 51.06 51.70 3,401,026 +0.18 +0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.75
On 2023-03-21		 51.05
On 2023-03-16		 0.27 0.52 53.75
On 2023-03-21		 51.81
On 2023-03-22		 -3.61 52.53
10D 53.75
On 2023-03-21		 50.79
On 2023-03-15		 -1.12 -2.12 53.29
On 2023-03-09		 50.79
On 2023-03-15		 -4.69 52.19
20D 54.27
On 2023-03-06		 50.37
On 2023-02-24		 0.23 0.45 54.27
On 2023-03-06		 50.79
On 2023-03-15		 -6.41 52.23
WTD 53.75
On 2023-03-21		 51.81
On 2023-03-22		 -0.31 -0.59 53.75
On 2023-03-21		 51.81
On 2023-03-22		 -3.61 52.71
MTD 54.27
On 2023-03-06		 50.79
On 2023-03-15		 0.27 0.52 54.27
On 2023-03-06		 50.79
On 2023-03-15		 -6.41 52.43
As of Wednesday, March 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.28 +1.69 +1.89 954,673
KO

The Coca-Cola Company

59.93 -0.12 -0.20 2,901,103
PFE

Pfizer Inc.

40.31 +0.30 +0.75 2,080,373
VZ

Verizon Communications Inc.

37.31 -0.01 -0.01 2,186,289
VIX

CBOE Volatility Index

20.65 -1.61 -7.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,285.84 +255.73 +0.80 50,692,763
DJTA

Dow Jones Transportation Average

13,848.26 +138.55 +1.01 12,894,737
SPX

S&P 500 Index

3,979.12 +42.15 +1.07
OEX

S&P 100 Index

1,821.95 +22.11 +1.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,791.83 +224.68 +1.79
NYA

NYSE Composite Index

14,856.73 +115.65 +0.78
XAX

NYSE AMEX Composite Index

4,080.17 +54.85 +1.36
RUI

RUSSELL 1000 Index

2,180.40 +23.12 +1.07
RUT

Russell 2000 Index

1,747.74 +20.38 +1.18
RUA

Russell 3000 Index

2,289.93 +24.42 +1.08
W5000

Wilshire 5000 Total Market Index

39,388.41 +419.37 +1.08
VIX

CBOE Volatility Index

20.65 -1.61 -7.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.77 -0.78 -3.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.57 -1.09 -4.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.00 -1.38 -5.66
VXN

CBOE NASDAQ 100 Volatility Index

25.06 -1.54 -5.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,427.20 +75.08 +1.18
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

51.83 0.00 0.00