FAST: Fastenal Co.

As of Friday, September 6th, 2024

$ 65.89

+0.71 +1.09%

Open: 65.05
High: 66.47
Low: 65.05
Volume: 3,199,585
Previous Close on Thursday, September 5th, 2024

$ 65.18

-0.35 -0.53%

Open: 65.36
High: 65.37
Low: 64.09
Volume: 3,062,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 65.05 66.47 65.05 65.89 3,199,585 +0.71 +1.09
2024-09-05 65.36 65.37 64.09 65.18 3,062,234 -0.35 -0.53
2024-09-04 66.98 67.14 65.35 65.53 2,444,444 -1.55 -2.31
2024-09-03 68.06 68.19 66.77 67.08 2,340,413 -1.20 -1.76
2024-08-30 67.80 68.40 67.14 68.28 2,501,726 +0.78 +1.16
2024-08-29 67.59 68.21 66.72 67.50 1,556,077 +0.09 +0.13
2024-08-28 67.58 68.07 67.22 67.41 1,703,756 -0.27 -0.40
2024-08-27 67.70 67.89 67.47 67.68 1,379,491 -0.25 -0.37
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 68.40
On 2024-08-30		 64.09
On 2024-09-05		 -1.61 -2.39 68.40
On 2024-08-30		 64.09
On 2024-09-05		 -6.31 66.39
10D 68.65
On 2024-08-23		 64.09
On 2024-09-05		 -1.62 -2.40 68.65
On 2024-08-23		 64.09
On 2024-09-05		 -6.65 67.06
20D 68.65
On 2024-08-23		 64.09
On 2024-09-05		 -0.28 -0.42 68.65
On 2024-08-23		 64.09
On 2024-09-05		 -6.65 66.93
WTD 68.19
On 2024-09-03		 64.09
On 2024-09-05		 -2.39 -3.50 68.19
On 2024-09-03		 64.09
On 2024-09-05		 -6.02 65.92
MTD 68.19
On 2024-09-03		 64.09
On 2024-09-05		 -2.39 -3.50 68.19
On 2024-09-03		 64.09
On 2024-09-05		 -6.02 65.92
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

65.89 +0.71 +1.09 3,199,585