FAST: Fastenal Co.

As of Wednesday, November 5th, 2025

$ 41.68

+0.38 +0.92%

Open: 41.21
High: 41.98
Low: 41.01
Volume: 6,031,394
Previous Close on Tuesday, November 4th, 2025

$ 41.30

+0.26 +0.63%

Open: 41.18
High: 41.42
Low: 40.76
Volume: 6,001,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 41.21 41.98 41.01 41.68 6,031,394 +0.38 +0.92
2025-11-04 41.18 41.42 40.76 41.30 6,001,250 +0.26 +0.63
2025-11-03 41.16 41.28 40.72 41.04 6,558,922 -0.11 -0.27
2025-10-31 41.48 41.75 40.99 41.15 7,439,991 -0.40 -0.96
2025-10-30 41.11 41.63 40.90 41.55 5,623,088 +0.46 +1.12
2025-10-29 41.30 41.49 40.76 41.09 8,590,108 -0.54 -1.30
2025-10-28 42.12 42.35 41.60 41.63 6,109,648 -0.90 -2.12
2025-10-27 43.02 43.11 42.39 42.53 6,752,405 -0.34 -0.79
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 41.98
On 2025-11-05		 40.72
On 2025-11-03		 0.59 1.44 41.75
On 2025-10-31		 40.72
On 2025-11-03		 -2.48 41.34
10D 43.28
On 2025-10-24		 40.72
On 2025-11-03		 -0.92 -2.16 43.28
On 2025-10-24		 40.72
On 2025-11-03		 -5.93 41.78
20D 47.69
On 2025-10-10		 40.72
On 2025-11-03		 -5.87 -12.34 47.69
On 2025-10-10		 40.72
On 2025-11-03		 -14.63 42.55
WTD 41.98
On 2025-11-05		 40.72
On 2025-11-03		 0.53 1.29 41.28
On 2025-11-03		 41.28
On 2025-11-03		 0.00 41.34
MTD 41.98
On 2025-11-05		 40.72
On 2025-11-03		 0.53 1.29 41.28
On 2025-11-03		 41.28
On 2025-11-03		 0.00 41.34
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

41.68 +0.38 +0.92 6,031,394