FAST: Fastenal Co.

As of Friday, May 30th, 2025

$ 41.20

-- 0 0%

Open: 41.20
High: 41.20
Low: 41.20
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 41.20

-0.27 -0.65%

Open: 41.71
High: 41.71
Low: 40.65
Volume: 3,328,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 41.71 41.71 40.65 41.20 3,328,090 -0.27 -0.65
2025-05-28 41.82 42.00 41.37 41.47 2,914,657 -0.17 -0.41
2025-05-27 41.23 41.72 41.00 41.64 5,038,344 +0.99 +2.44
2025-05-23 40.40 40.93 40.30 40.65 3,872,175 -0.07 -0.16
2025-05-22 40.86 41.12 40.14 40.72 4,418,795 -40.75 -50.02
2025-05-21 81.43 82.45 81.15 81.46 2,186,456 -0.46 -0.56
2025-05-20 82.85 83.15 81.74 81.92 1,682,213 -1.24 -1.49
2025-05-19 82.58 83.43 82.27 83.16 2,136,451 +0.13 +0.16
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 42.00
On 2025-05-28		 40.14
On 2025-05-22		 -40.26 -49.42 42.00
On 2025-05-28		 40.65
On 2025-05-29		 -3.21 41.14
10D 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -39.31 -48.83 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -51.89 61.71
20D 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -39.77 -49.12 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -51.89 70.89
WTD 42.00
On 2025-05-28		 40.65
On 2025-05-29		 0.55 1.35 42.00
On 2025-05-28		 40.65
On 2025-05-29		 -3.21 41.44
MTD 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -39.77 -49.12 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -51.89 70.89
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.98 +0.82 +0.34 804,027
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,415,775
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,408,394
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,157,048
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,241.69 +25.96 +0.06 133,087,133
DJTA

Dow Jones Transportation Average

14,705.85 -39.53 -0.27 27,707,579
SPX

S&P 500 Index

5,904.98 -7.19 -0.12
OEX

S&P 100 Index

2,883.00 -2.60 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.83 -32.13 -0.15
NYA

NYSE Composite Index

19,736.91 -6.94 -0.04
XAX

NYSE AMEX Composite Index

5,196.87 -15.25 -0.29
RUI

RUSSELL 1000 Index

3,231.47 -4.09 -0.13
RUT

Russell 2000 Index

2,067.57 -7.21 -0.35
RUA

Russell 3000 Index

3,355.77 -4.57 -0.14
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.74 -9.32 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

54.41 0.00 0.00
CLX

Clorox Co

130.99 0.00 0.00
OGE

OGE Energy Corp.

44.18 0.00 0.00
FAST

Fastenal Co.

41.20 0.00 0.00