FAST: Fastenal Co.
$ 41.83 |
|
+0.11 +0.26% |
|
| Open: | 41.63 |
| High: | 41.94 |
| Low: | 41.55 |
| Volume: | 1,274,727 |
$ 41.72
-0.03 -0.07%
| Open: | 41.75 |
| High: | 41.87 |
| Low: | 41.68 |
| Volume: | 4,706,305 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | 41.63 | 41.94 | 41.55 | 41.83 | 1,274,727 | +0.11 | +0.26 |
| 2025-12-23 | 41.75 | 41.87 | 41.68 | 41.72 | 4,706,305 | -0.03 | -0.07 |
| 2025-12-22 | 41.93 | 42.31 | 41.37 | 41.75 | 6,476,808 | -0.60 | -1.42 |
| 2025-12-19 | 42.52 | 42.53 | 42.08 | 42.35 | 21,188,017 | +0.01 | +0.02 |
| 2025-12-18 | 41.87 | 42.42 | 41.74 | 42.34 | 7,215,805 | +0.47 | +1.12 |
| 2025-12-17 | 42.20 | 42.29 | 41.52 | 41.87 | 8,372,949 | -0.47 | -1.11 |
| 2025-12-16 | 42.77 | 42.77 | 42.10 | 42.34 | 8,212,194 | -0.24 | -0.56 |
| 2025-12-15 | 42.69 | 43.20 | 42.32 | 42.58 | 11,269,831 | +0.57 | +1.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 42.53 On 2025-12-19 |
41.37 On 2025-12-22 |
-0.04 | -0.10 | 42.53 On 2025-12-19 |
41.37 On 2025-12-22 |
-2.73 | 42.00 |
| 10D | 43.20 On 2025-12-15 |
40.97 On 2025-12-11 |
0.90 | 2.20 | 43.20 On 2025-12-15 |
41.37 On 2025-12-22 |
-4.24 | 42.05 |
| 20D | 43.20 On 2025-12-15 |
39.81 On 2025-12-02 |
1.74 | 4.34 | 42.17 On 2025-12-04 |
40.04 On 2025-12-10 |
-5.05 | 41.42 |
| WTD | 42.31 On 2025-12-22 |
41.37 On 2025-12-22 |
-0.52 | -1.23 | 42.31 On 2025-12-22 |
41.55 On 2025-12-24 |
-1.80 | 41.77 |
| MTD | 43.20 On 2025-12-15 |
39.81 On 2025-12-02 |
1.43 | 3.54 | 42.17 On 2025-12-04 |
40.04 On 2025-12-10 |
-5.05 | 41.54 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,731.16 | +288.75 | +0.60 | 203,407,014 |
|
DJTA
Dow Jones Transportation Average |
17,669.42 | +32.74 | +0.19 | 46,795,640 |
|
SPX
S&P 500 Index |
6,932.05 | +22.26 | +0.32 | |
|
OEX
S&P 100 Index |
3,472.89 | +10.52 | +0.30 | |
|
NDX
NASDAQ 100 Index |
25,656.15 | +68.32 | +0.27 | |
|
NYA
NYSE Composite Index |
22,229.11 | +77.40 | +0.35 | |
|
XAX
NYSE AMEX Composite Index |
6,936.57 | -7.41 | -0.11 | |
|
RUI
RUSSELL 1000 Index |
3,781.96 | +11.80 | +0.31 | |
|
RUT
Russell 2000 Index |
2,548.08 | +6.96 | +0.27 | |
|
RUA
Russell 3000 Index |
3,936.13 | +12.21 | +0.31 | |
|
VIX
CBOE Volatility Index |
13.47 | -0.53 | -3.79 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.38 | +0.02 | +0.09 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.59 | +0.01 | +0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.07 | -0.39 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,957.89 | +24.70 | +0.21 |