FAST: Fastenal Co.

As of Thursday, April 2nd, 2026

$ 46.30

-0.33 -0.71%

Open: 46.09
High: 47.26
Low: 45.88
Volume: 7,113,732
Previous Close on Wednesday, April 1st, 2026

$ 46.63

+0.23 +0.50%

Open: 46.55
High: 46.95
Low: 46.21
Volume: 5,737,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 46.09 47.26 45.88 46.30 7,113,732 -0.33 -0.71
2026-04-01 46.55 46.95 46.21 46.63 5,737,578 +0.23 +0.50
2026-03-31 45.65 46.58 45.18 46.40 10,744,242 +1.28 +2.84
2026-03-30 45.14 45.46 44.66 45.12 6,391,128 +0.17 +0.38
2026-03-27 44.96 45.38 44.79 44.95 5,708,473 -0.16 -0.35
2026-03-26 45.41 45.89 44.94 45.11 5,845,677 -0.26 -0.57
2026-03-25 45.20 45.55 44.56 45.37 4,968,340 +0.48 +1.07
2026-03-24 43.68 45.22 43.68 44.89 5,096,514 +0.44 +0.99
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 47.26
On 2026-04-02		 44.66
On 2026-03-30		 1.19 2.64 45.38
On 2026-03-27		 45.38
On 2026-03-27		 0.00 45.88
10D 47.26
On 2026-04-02		 43.47
On 2026-03-20		 1.81 4.07 45.29
On 2026-03-23		 43.68
On 2026-03-24		 -3.55 45.30
20D 47.26
On 2026-04-02		 43.47
On 2026-03-20		 -1.00 -2.11 47.05
On 2026-03-09		 43.47
On 2026-03-20		 -7.62 45.55
WTD 47.26
On 2026-04-02		 44.66
On 2026-03-30		 1.35 3.00 45.46
On 2026-03-30		 45.46
On 2026-03-30		 0.00 46.11
MTD 47.26
On 2026-04-02		 45.88
On 2026-04-02		 -0.10 -0.22 46.95
On 2026-04-01		 46.95
On 2026-04-01		 0.00 46.47
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

46.30 -0.33 -0.71 7,113,732