FAST: Fastenal Co.

As of Friday, December 5th, 2025

$ 41.50

-0.25 -0.60%

Open: 41.63
High: 41.98
Low: 41.38
Volume: 7,037,847
Previous Close on Thursday, December 4th, 2025

$ 41.75

+0.53 +1.29%

Open: 41.81
High: 42.17
Low: 41.57
Volume: 8,961,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 41.63 41.98 41.38 41.50 7,037,847 -0.25 -0.60
2025-12-04 41.81 42.17 41.57 41.75 8,961,516 +0.53 +1.29
2025-12-03 40.45 41.31 40.35 41.22 6,500,029 +0.75 +1.85
2025-12-02 40.29 40.58 39.81 40.47 4,692,959 +0.32 +0.80
2025-12-01 40.03 40.70 40.00 40.15 5,908,269 -0.25 -0.62
2025-11-28 40.34 40.51 40.23 40.40 2,175,725 +0.10 +0.25
2025-11-26 40.09 40.45 39.92 40.30 6,324,415 +0.21 +0.52
2025-11-25 39.79 40.16 39.40 40.09 5,489,048 +0.50 +1.26
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 42.17
On 2025-12-04		 39.81
On 2025-12-02		 1.10 2.72 40.70
On 2025-12-01		 39.81
On 2025-12-02		 -2.20 41.02
10D 42.17
On 2025-12-04		 38.97
On 2025-11-21		 2.35 6.00 40.70
On 2025-12-01		 39.81
On 2025-12-02		 -2.20 40.54
20D 42.17
On 2025-12-04		 38.97
On 2025-11-21		 0.73 1.79 41.50
On 2025-11-11		 38.97
On 2025-11-21		 -6.08 40.47
WTD 42.17
On 2025-12-04		 39.81
On 2025-12-02		 1.10 2.72 40.70
On 2025-12-01		 39.81
On 2025-12-02		 -2.20 41.02
MTD 42.17
On 2025-12-04		 39.81
On 2025-12-02		 1.10 2.72 40.70
On 2025-12-01		 39.81
On 2025-12-02		 -2.20 41.02
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WEC

WEC Energy Group Inc.

105.71 -0.57 -0.54 2,453,917
CMCSA

Comcast Corp.

27.31 +0.11 +0.40 47,600,254
FAST

Fastenal Co.

41.50 -0.25 -0.60 7,037,847