FAST: Fastenal Co.

As of Monday, March 16th, 2026

$ 45.68

+0.22 +0.48%

Open: 45.75
High: 45.87
Low: 45.26
Volume: 5,124,795
Previous Close on Friday, March 13th, 2026

$ 45.46

+0.21 +0.46%

Open: 45.80
High: 45.80
Low: 44.85
Volume: 6,160,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 45.75 45.87 45.26 45.68 5,124,795 +0.22 +0.48
2026-03-13 45.80 45.80 44.85 45.46 6,160,213 +0.21 +0.46
2026-03-12 46.26 46.44 45.22 45.25 7,256,158 -1.34 -2.88
2026-03-11 46.32 46.68 45.60 46.59 5,936,543 +0.29 +0.63
2026-03-10 46.42 46.87 46.04 46.30 7,193,120 -0.50 -1.07
2026-03-09 46.01 47.05 45.38 46.80 9,591,276 +0.34 +0.73
2026-03-06 46.45 46.73 45.94 46.46 8,186,593 -0.84 -1.78
2026-03-05 47.80 48.42 46.99 47.30 11,504,037 +0.87 +1.87
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 46.87
On 2026-03-10		 44.85
On 2026-03-13		 -1.12 -2.39 46.87
On 2026-03-10		 44.85
On 2026-03-13		 -4.32 45.86
10D 48.42
On 2026-03-05		 44.85
On 2026-03-13		 -0.65 -1.40 48.42
On 2026-03-05		 44.85
On 2026-03-13		 -7.37 46.25
20D 48.42
On 2026-03-05		 44.51
On 2026-02-25		 -0.73 -1.57 48.42
On 2026-03-05		 44.85
On 2026-03-13		 -7.37 45.99
WTD 45.87
On 2026-03-16		 45.26
On 2026-03-16		 0.22 0.48 -- -- -- 45.68
MTD 48.42
On 2026-03-05		 44.85
On 2026-03-13		 -0.36 -0.78 48.42
On 2026-03-05		 44.85
On 2026-03-13		 -7.37 46.26
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

66.19 +1.43 +2.21 2,941,480
TLRY

Tilray Inc.

6.90 +0.01 +0.15 1,600,888
IJS

iShares S&P SmallCap 600 Value ETF

116.35 +0.42 +0.36 190,763
IART

Integra LifeSciences Holdings Corporation

9.01 -0.23 -2.49 759,400
FAST

Fastenal Co.

45.68 +0.22 +0.48 5,124,795