FAST: Fastenal Co.

As of Friday, December 2nd, 2022

$ 51.43

-0.13 -0.25%

Open: 50.92
High: 51.62
Low: 50.38
Volume: 4,089,376
Previous Close on Thursday, December 1st, 2022

$ 51.56

+0.05 +0.10%

Open: 51.68
High: 51.95
Low: 51.04
Volume: 3,770,591
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 50.92 51.62 50.38 51.43 4,089,376 -0.13 -0.25
2022-12-01 51.68 51.95 51.04 51.56 3,770,591 +0.05 +0.10
2022-11-30 50.15 51.54 49.42 51.51 5,377,746 +1.24 +2.47
2022-11-29 50.94 51.09 49.82 50.27 2,784,826 -0.92 -1.80
2022-11-28 52.26 52.36 50.99 51.19 2,224,315 -1.14 -2.18
2022-11-25 52.23 52.51 52.21 52.33 900,281 -0.08 -0.15
2022-11-23 52.37 52.87 52.21 52.41 1,738,813 +0.02 +0.04
2022-11-22 52.40 52.93 51.88 52.39 2,365,644 +0.34 +0.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.36
On 2022-11-28
49.42
On 2022-11-30
-0.90 -1.72 52.36
On 2022-11-28
49.42
On 2022-11-30
-5.61 51.19
10D 52.93
On 2022-11-22
49.42
On 2022-11-30
-0.16 -0.31 52.93
On 2022-11-22
49.42
On 2022-11-30
-6.63 51.68
20D 52.93
On 2022-11-22
48.46
On 2022-11-04
3.21 6.66 52.93
On 2022-11-22
49.42
On 2022-11-30
-6.63 51.24
WTD 52.36
On 2022-11-28
49.42
On 2022-11-30
-0.90 -1.72 52.36
On 2022-11-28
49.42
On 2022-11-30
-5.61 51.19
MTD 51.95
On 2022-12-01
50.38
On 2022-12-02
-0.08 -0.16 51.95
On 2022-12-01
50.38
On 2022-12-02
-3.02 51.50
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX