FAST: Fastenal Co.

As of Friday, September 22nd, 2023

$ 54.21

+0.11 +0.20%

Open: 53.99
High: 54.53
Low: 53.95
Volume: 2,082,779
Previous Close on Thursday, September 21st, 2023

$ 54.10

-0.18 -0.33%

Open: 54.18
High: 54.55
Low: 53.83
Volume: 2,788,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 53.99 54.53 53.95 54.21 2,082,779 +0.11 +0.20
2023-09-21 54.18 54.55 53.83 54.10 2,788,814 -0.18 -0.33
2023-09-20 55.15 55.27 54.25 54.28 1,950,033 -0.52 -0.95
2023-09-19 54.81 54.96 54.23 54.80 2,405,175 -0.11 -0.20
2023-09-18 55.29 55.65 54.83 54.91 2,767,820 -0.31 -0.56
2023-09-15 55.14 55.25 54.81 55.22 4,597,423 +0.40 +0.73
2023-09-14 55.11 55.19 54.67 54.82 2,540,908 +0.12 +0.22
2023-09-13 54.55 54.79 54.25 54.70 2,243,486 +0.18 +0.33
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 55.65
On 2023-09-18		 53.83
On 2023-09-21		 -1.01 -1.83 55.65
On 2023-09-18		 53.83
On 2023-09-21		 -3.27 54.46
10D 55.65
On 2023-09-18		 53.83
On 2023-09-21		 -0.30 -0.55 55.65
On 2023-09-18		 53.83
On 2023-09-21		 -3.27 54.62
20D 58.13
On 2023-09-01		 53.83
On 2023-09-21		 -2.24 -3.97 58.13
On 2023-09-01		 53.83
On 2023-09-21		 -7.40 55.63
WTD 55.65
On 2023-09-18		 53.83
On 2023-09-21		 -1.01 -1.83 55.65
On 2023-09-18		 53.83
On 2023-09-21		 -3.27 54.46
MTD 58.13
On 2023-09-01		 53.83
On 2023-09-21		 -3.37 -5.85 58.13
On 2023-09-01		 53.83
On 2023-09-21		 -7.40 55.02
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22