FAST: Fastenal Co.

As of Friday, October 30th, 2026

$ 51.91

-0.64 -1.22%

Open: 53.06
High: 53.30
Low: 51.86
Volume: 11,089,031
Previous Close on Thursday, October 29th, 2026

$ 52.55

+1.10 +2.14%

Open: 51.80
High: 52.69
Low: 51.71
Volume: 6,303,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 53.06 53.30 51.86 51.91 11,089,031 -0.64 -1.22
2026-10-29 51.80 52.69 51.71 52.55 6,303,224 +1.10 +2.14
2026-10-28 51.49 51.55 50.76 51.45 5,576,042 -0.10 -0.19
2026-10-27 52.45 52.70 51.23 51.55 5,926,973 -0.92 -1.75
2026-10-26 52.07 52.66 52.05 52.47 5,050,186 +0.56 +1.08
2026-10-23 52.71 52.91 51.86 51.91 5,664,834 -0.82 -1.56
2026-10-22 52.35 52.78 50.95 52.73 9,990,377 +0.24 +0.46
2026-10-21 51.89 52.87 51.49 52.49 6,355,326 +0.84 +1.63
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 53.30
On 2026-10-30		 50.76
On 2026-10-28		 0.00 0.00 52.70
On 2026-10-27		 50.76
On 2026-10-28		 -3.68 51.99
10D 53.30
On 2026-10-30		 50.73
On 2026-10-19		 0.89 1.74 52.91
On 2026-10-23		 50.76
On 2026-10-28		 -4.06 51.97
20D 53.30
On 2026-10-30		 47.30
On 2026-10-14		 1.16 2.29 52.82
On 2026-10-15		 50.38
On 2026-10-16		 -4.63 51.43
WTD 53.30
On 2026-10-30		 50.76
On 2026-10-28		 0.00 0.00 52.70
On 2026-10-27		 50.76
On 2026-10-28		 -3.68 51.99
MTD 53.30
On 2026-10-30		 47.30
On 2026-10-14		 2.38 4.81 52.82
On 2026-10-15		 50.38
On 2026-10-16		 -4.63 51.35
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

71.98 -0.56 -0.77 1,312,478
FELE

Franklin Electric Inc

95.38 -1.36 -1.41 324,535
FSS

Federal Signal Corp.

112.67 -2.54 -2.20 539,217
CTKB

Cytek Biosciences Inc.

6.13 -0.17 -2.70 1,772,581
FAST

Fastenal Co.

51.91 -0.64 -1.22 11,089,031