FAST: Fastenal Co.

As of Friday, January 17th, 2025

$ 76.08

+1.31 +1.75%

Open: 76.33
High: 76.95
Low: 72.52
Volume: 7,802,522
Previous Close on Thursday, January 16th, 2025

$ 74.77

+0.50 +0.67%

Open: 74.30
High: 75.04
Low: 73.94
Volume: 3,943,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 76.33 76.95 72.52 76.08 7,802,344 +1.31 +1.75
2025-01-16 74.30 75.04 73.94 74.77 3,943,796 +0.50 +0.67
2025-01-15 75.16 75.35 74.09 74.27 3,240,425 +0.53 +0.72
2025-01-14 73.07 73.95 72.89 73.74 3,423,435 +0.85 +1.17
2025-01-13 71.73 72.98 71.63 72.89 3,416,869 +1.26 +1.76
2025-01-10 72.16 72.66 71.38 71.63 2,773,738 -1.31 -1.80
2025-01-08 72.32 73.13 71.77 72.94 2,488,347 +0.63 +0.87
2025-01-07 72.25 72.60 71.58 72.31 2,310,164 +0.34 +0.47
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 76.95
On 2025-01-17		 71.63
On 2025-01-13		 4.45 6.21 75.35
On 2025-01-15		 73.94
On 2025-01-16		 -1.87 74.35
10D 76.95
On 2025-01-17		 70.72
On 2025-01-03		 4.97 6.99 73.13
On 2025-01-08		 71.38
On 2025-01-10		 -2.39 73.23
20D 77.82
On 2024-12-18		 70.72
On 2025-01-03		 -1.56 -2.01 77.82
On 2024-12-18		 70.72
On 2025-01-03		 -9.12 73.39
WTD 76.95
On 2025-01-17		 71.63
On 2025-01-13		 4.45 6.21 75.35
On 2025-01-15		 73.94
On 2025-01-16		 -1.87 74.35
MTD 76.95
On 2025-01-17		 70.72
On 2025-01-03		 4.17 5.80 72.77
On 2025-01-02		 70.72
On 2025-01-03		 -2.82 73.04
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

76.08 +1.31 +1.75 7,802,522