FAST: Fastenal Co.
$ 46.71 |
|
-0.84 -1.77% |
|
| Open: | 47.53 |
| High: | 47.63 |
| Low: | 46.57 |
| Volume: | 5,867,457 |
$ 47.55
+0.10 +0.21%
| Open: | 47.40 |
| High: | 47.71 |
| Low: | 47.01 |
| Volume: | 5,531,825 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 47.53 | 47.63 | 46.57 | 46.71 | 5,867,457 | -0.84 | -1.77 |
| 2025-10-08 | 47.40 | 47.71 | 47.01 | 47.55 | 5,531,825 | +0.10 | +0.21 |
| 2025-10-07 | 47.73 | 48.01 | 47.13 | 47.45 | 3,955,658 | -0.33 | -0.69 |
| 2025-10-06 | 47.82 | 48.43 | 47.58 | 47.78 | 4,786,552 | -0.10 | -0.21 |
| 2025-10-03 | 48.05 | 48.44 | 47.83 | 47.88 | 4,632,993 | -0.29 | -0.60 |
| 2025-10-02 | 47.34 | 48.22 | 46.66 | 48.17 | 5,839,930 | +0.45 | +0.94 |
| 2025-10-01 | 48.66 | 49.09 | 47.56 | 47.72 | 7,922,082 | -1.32 | -2.69 |
| 2025-09-30 | 48.79 | 49.11 | 48.68 | 49.04 | 6,624,948 | +0.17 | +0.35 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.44 On 2025-10-03 |
46.57 On 2025-10-09 |
-1.46 | -3.03 | 48.44 On 2025-10-03 |
46.57 On 2025-10-09 |
-3.85 | 47.47 |
| 10D | 49.30 On 2025-09-29 |
46.57 On 2025-10-09 |
-1.14 | -2.38 | 49.30 On 2025-09-29 |
46.57 On 2025-10-09 |
-5.54 | 47.99 |
| 20D | 49.30 On 2025-09-29 |
46.57 On 2025-10-09 |
-0.62 | -1.31 | 49.30 On 2025-09-29 |
46.57 On 2025-10-09 |
-5.54 | 47.74 |
| WTD | 48.43 On 2025-10-06 |
46.57 On 2025-10-09 |
-1.17 | -2.44 | 48.43 On 2025-10-06 |
46.57 On 2025-10-09 |
-3.83 | 47.37 |
| MTD | 49.09 On 2025-10-01 |
46.57 On 2025-10-09 |
-2.33 | -4.75 | 49.09 On 2025-10-01 |
46.57 On 2025-10-09 |
-5.12 | 47.61 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |