FAST: Fastenal Co.

As of Monday, March 18th, 2024

$ 75.70

+0.67 +0.89%

Open: 75.75
High: 76.74
Low: 75.59
Volume: 3,342,559
Previous Close on Friday, March 15th, 2024

$ 75.03

-0.24 -0.32%

Open: 75.05
High: 75.64
Low: 74.73
Volume: 10,806,764
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 75.75 76.74 75.59 75.70 3,342,559 +0.67 +0.89
2024-03-15 75.05 75.64 74.73 75.03 10,806,764 -0.24 -0.32
2024-03-14 75.69 75.75 74.61 75.27 2,855,194 +0.23 +0.31
2024-03-13 75.31 75.50 74.81 75.04 2,590,689 -0.22 -0.29
2024-03-12 74.46 75.44 74.29 75.26 2,385,358 +0.94 +1.26
2024-03-11 75.63 75.66 73.69 74.32 3,250,893 -1.31 -1.73
2024-03-08 76.13 76.59 75.56 75.63 3,216,751 -0.31 -0.41
2024-03-07 74.88 76.25 74.80 75.94 3,767,915 +1.62 +2.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.74
On 2024-03-18
74.29
On 2024-03-12
1.38 1.86 75.75
On 2024-03-14
74.73
On 2024-03-15
-1.35 75.26
10D 76.74
On 2024-03-18
73.69
On 2024-03-11
0.91 1.22 76.59
On 2024-03-08
73.69
On 2024-03-11
-3.79 75.09
20D 76.74
On 2024-03-18
69.62
On 2024-02-20
5.46 7.77 76.59
On 2024-03-08
73.69
On 2024-03-11
-3.79 73.79
WTD 76.74
On 2024-03-18
75.59
On 2024-03-18
0.67 0.89 -- -- -- 75.70
MTD 76.74
On 2024-03-18
72.10
On 2024-03-01
2.72 3.72 76.59
On 2024-03-08
73.69
On 2024-03-11
-3.79 74.87
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

75.70 +0.67 +0.89 3,342,559