FAST: Fastenal Co.
$ 80.45 |
|
-1.20 -1.47% |
|
| Open: | 81.39 |
| High: | 81.81 |
| Low: | 79.85 |
| Volume: | 4,041,640 |
$ 81.65
+0.35 +0.43%
| Open: | 81.40 |
| High: | 82.42 |
| Low: | 81.10 |
| Volume: | 3,135,946 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 81.39 | 81.81 | 79.85 | 80.45 | 4,041,640 | -1.20 | -1.47 |
| 2025-04-15 | 81.40 | 82.42 | 81.10 | 81.65 | 3,135,946 | +0.35 | +0.43 |
| 2025-04-14 | 80.73 | 81.89 | 79.91 | 81.30 | 5,252,501 | +0.66 | +0.82 |
| 2025-04-11 | 75.21 | 81.31 | 74.75 | 80.64 | 7,412,623 | +4.85 | +6.40 |
| 2025-04-10 | 75.74 | 77.26 | 73.25 | 75.79 | 7,593,153 | -0.68 | -0.89 |
| 2025-04-09 | 70.78 | 76.67 | 70.73 | 76.47 | 7,849,864 | +5.27 | +7.40 |
| 2025-04-08 | 73.17 | 75.10 | 70.61 | 71.20 | 5,295,731 | -0.96 | -1.33 |
| 2025-04-07 | 73.28 | 75.42 | 70.82 | 72.16 | 7,501,074 | -2.26 | -3.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.42 On 2025-04-15 |
73.25 On 2025-04-10 |
3.98 | 5.20 | 82.42 On 2025-04-15 |
79.85 On 2025-04-16 |
-3.12 | 79.97 |
| 10D | 82.42 On 2025-04-15 |
70.61 On 2025-04-08 |
2.44 | 3.13 | 78.90 On 2025-04-03 |
70.61 On 2025-04-08 |
-10.51 | 77.21 |
| 20D | 82.42 On 2025-04-15 |
70.61 On 2025-04-08 |
3.99 | 5.22 | 78.90 On 2025-04-03 |
70.61 On 2025-04-08 |
-10.51 | 77.03 |
| WTD | 82.42 On 2025-04-15 |
79.85 On 2025-04-16 |
-0.19 | -0.24 | 82.42 On 2025-04-15 |
79.85 On 2025-04-16 |
-3.12 | 81.13 |
| MTD | 82.42 On 2025-04-15 |
70.61 On 2025-04-08 |
2.90 | 3.74 | 78.90 On 2025-04-03 |
70.61 On 2025-04-08 |
-10.51 | 77.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |