FAST: Fastenal Co.
$ 49.66 |
|
-0.52 -1.04% |
|
| Open: | 50.26 |
| High: | 50.47 |
| Low: | 49.36 |
| Volume: | 4,613,089 |
$ 50.18
-0.02 -0.04%
| Open: | 50.26 |
| High: | 50.32 |
| Low: | 49.84 |
| Volume: | 3,715,681 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 50.26 | 50.47 | 49.36 | 49.66 | 4,611,850 | -0.52 | -1.04 |
| 2025-08-28 | 50.26 | 50.32 | 49.84 | 50.18 | 3,715,681 | -0.02 | -0.04 |
| 2025-08-27 | 49.91 | 50.27 | 49.59 | 50.20 | 4,036,938 | +0.24 | +0.48 |
| 2025-08-26 | 50.08 | 50.43 | 49.50 | 49.96 | 7,241,888 | -0.31 | -0.62 |
| 2025-08-25 | 50.02 | 50.63 | 50.02 | 50.27 | 5,834,609 | -0.12 | -0.24 |
| 2025-08-22 | 49.46 | 50.60 | 49.33 | 50.39 | 5,429,836 | +1.25 | +2.54 |
| 2025-08-21 | 49.36 | 49.74 | 48.82 | 49.14 | 5,183,276 | -0.40 | -0.81 |
| 2025-08-20 | 49.97 | 50.06 | 49.26 | 49.54 | 6,319,527 | -0.36 | -0.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-0.73 | -1.45 | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-2.52 | 50.05 |
| 10D | 50.63 On 2025-08-25 |
48.54 On 2025-08-18 |
0.78 | 1.60 | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-2.52 | 49.84 |
| 20D | 50.63 On 2025-08-25 |
44.97 On 2025-08-04 |
4.22 | 9.29 | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-2.52 | 48.72 |
| WTD | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-0.73 | -1.45 | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-2.52 | 50.05 |
| MTD | 50.63 On 2025-08-25 |
44.87 On 2025-08-01 |
3.53 | 7.65 | 50.63 On 2025-08-25 |
49.36 On 2025-08-29 |
-2.52 | 48.57 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |