FAST: Fastenal Co.

As of Monday, September 15th, 2025

$ 47.76

+0.31 +0.65%

Open: 47.45
High: 47.99
Low: 47.29
Volume: 4,502,560
Previous Close on Friday, September 12th, 2025

$ 47.45

+0.12 +0.25%

Open: 47.05
High: 47.59
Low: 46.94
Volume: 5,505,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 47.45 47.99 47.29 47.76 4,502,560 +0.31 +0.65
2025-09-12 47.05 47.59 46.94 47.45 5,505,752 +0.12 +0.25
2025-09-11 47.91 48.39 46.59 47.33 12,267,195 -0.64 -1.33
2025-09-10 47.85 48.30 47.65 47.97 4,885,460 +0.07 +0.15
2025-09-09 47.88 47.99 47.08 47.90 4,193,119 -0.29 -0.60
2025-09-08 48.10 48.35 47.68 48.19 6,020,644 +0.20 +0.42
2025-09-05 49.10 49.36 47.38 47.99 9,381,691 -2.28 -4.54
2025-09-04 49.52 50.31 49.16 50.27 6,072,744 +0.75 +1.51
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 48.39
On 2025-09-11		 46.59
On 2025-09-11		 -0.43 -0.89 48.39
On 2025-09-11		 46.94
On 2025-09-12		 -2.99 47.68
10D 50.31
On 2025-09-04		 46.59
On 2025-09-11		 -1.90 -3.83 50.31
On 2025-09-04		 46.59
On 2025-09-11		 -7.39 48.36
20D 50.63
On 2025-08-25		 46.59
On 2025-09-11		 -1.12 -2.29 50.63
On 2025-08-25		 46.59
On 2025-09-11		 -7.98 49.10
WTD 47.99
On 2025-09-15		 47.29
On 2025-09-15		 0.31 0.65 -- -- -- 47.76
MTD 50.31
On 2025-09-04		 46.59
On 2025-09-11		 -1.90 -3.83 50.31
On 2025-09-04		 46.59
On 2025-09-11		 -7.39 48.36
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

47.76 +0.31 +0.65 4,502,560