FAST: Fastenal Co.

As of Thursday, October 1st, 2026

$ 50.23

+0.70 +1.40%

Open: 49.42
High: 50.27
Low: 49.11
Volume: 6,199,055
Previous Close on Wednesday, September 30th, 2026

$ 49.53

-0.43 -0.86%

Open: 50.34
High: 50.37
Low: 49.53
Volume: 10,370,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 49.42 50.27 49.11 50.23 6,198,975 +0.70 +1.40
2026-09-30 50.34 50.37 49.53 49.53 10,370,771 -0.43 -0.86
2026-09-29 50.37 50.73 49.86 49.96 6,712,228 -0.53 -1.05
2026-09-28 50.17 50.81 50.04 50.49 6,548,869 +0.06 +0.12
2026-09-25 50.53 51.05 50.26 50.43 6,672,727 -0.30 -0.59
2026-09-24 50.90 51.41 50.35 50.73 10,163,751 -0.26 -0.51
2026-09-23 50.12 51.04 49.94 50.99 7,850,259 +0.91 +1.82
2026-09-22 49.76 50.20 49.57 50.08 6,403,756 +0.43 +0.87
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 51.05
On 2026-09-25		 49.11
On 2026-10-01		 -0.51 -1.00 51.05
On 2026-09-25		 49.11
On 2026-10-01		 -3.80 50.13
10D 51.41
On 2026-09-24		 48.53
On 2026-09-21		 1.05 2.12 51.41
On 2026-09-24		 49.11
On 2026-10-01		 -4.48 50.11
20D 51.41
On 2026-09-24		 47.83
On 2026-09-03		 2.30 4.79 50.42
On 2026-09-04		 48.06
On 2026-09-10		 -4.68 49.67
WTD 50.81
On 2026-09-28		 49.11
On 2026-10-01		 -0.21 -0.41 50.81
On 2026-09-28		 49.11
On 2026-10-01		 -3.34 50.05
MTD 50.27
On 2026-10-01		 49.11
On 2026-10-01		 0.70 1.40 -- -- -- 50.23
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

50.23 +0.70 +1.40 6,199,055