FAST: Fastenal Co.

As of Friday, August 8th, 2025

$ 47.99

+0.51 +1.07%

Open: 47.47
High: 48.38
Low: 47.30
Volume: 5,068,311
Previous Close on Thursday, August 7th, 2025

$ 47.48

+0.70 +1.50%

Open: 47.38
High: 47.53
Low: 46.67
Volume: 8,851,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 47.47 48.38 47.30 47.99 5,068,311 +0.51 +1.07
2025-08-07 47.38 47.53 46.67 47.48 8,851,981 +0.70 +1.50
2025-08-06 45.74 46.90 45.70 46.78 6,300,510 +1.34 +2.95
2025-08-05 45.43 45.67 45.17 45.44 4,054,588 +0.07 +0.15
2025-08-04 45.52 45.80 44.97 45.37 5,403,150 -0.07 -0.15
2025-08-01 45.85 45.92 44.87 45.44 7,660,717 -0.69 -1.50
2025-07-31 46.10 46.76 45.89 46.13 8,678,538 -0.28 -0.60
2025-07-30 46.57 46.88 46.06 46.41 5,778,303 -0.19 -0.41
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 48.38
On 2025-08-08		 44.97
On 2025-08-04		 2.55 5.61 45.80
On 2025-08-04		 45.17
On 2025-08-05		 -1.38 46.61
10D 48.38
On 2025-08-08		 44.87
On 2025-08-01		 0.24 0.50 47.62
On 2025-07-28		 44.87
On 2025-08-01		 -5.78 46.44
20D 48.38
On 2025-08-08		 43.79
On 2025-07-14		 4.72 10.91 48.10
On 2025-07-25		 44.87
On 2025-08-01		 -6.73 46.42
WTD 48.38
On 2025-08-08		 44.97
On 2025-08-04		 2.55 5.61 45.80
On 2025-08-04		 45.17
On 2025-08-05		 -1.38 46.61
MTD 48.38
On 2025-08-08		 44.87
On 2025-08-01		 1.86 4.03 45.92
On 2025-08-01		 44.97
On 2025-08-04		 -2.07 46.42
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

295.73 -2.11 -0.71 422,140
OGE

OGE Energy Corp.

45.37 -0.47 -1.03 959,589
VXRT

Vaxart Inc.

0.38 -0.01 -2.70 273,111
EHC

Encompass Health Corporation

117.58 +1.07 +0.92 780,635
FAST

Fastenal Co.

47.99 +0.51 +1.07 5,068,311