FAST: Fastenal Co.

As of Monday, July 13th, 2026

$ 46.49

-- 0 0%

Open: 46.49
High: 46.49
Low: 46.49
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 46.49

+0.14 +0.30%

Open: 46.31
High: 47.26
Low: 46.16
Volume: 7,590,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 46.31 47.26 46.16 46.49 7,590,299 +0.14 +0.30
2026-07-09 46.10 47.12 46.04 46.35 9,943,722 -0.16 -0.34
2026-07-08 47.10 47.10 46.35 46.51 5,176,504 -0.60 -1.27
2026-07-07 48.34 48.63 47.01 47.11 6,312,114 -1.20 -2.48
2026-07-06 48.75 48.83 47.25 48.31 8,790,836 -0.29 -0.60
2026-07-02 48.04 48.76 47.70 48.60 6,746,149 +0.85 +1.78
2026-07-01 48.50 48.53 47.54 47.75 6,271,864 -0.28 -0.58
2026-06-30 47.38 48.29 47.14 48.03 8,341,563 +0.63 +1.33
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 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -2.11 -4.34 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -5.72 46.95
10D 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -0.43 -0.92 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -5.72 47.37
20D 48.83
On 2026-07-06		 44.64
On 2026-06-17		 0.46 1.00 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -5.72 46.72
WTD 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -2.11 -4.34 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -5.72 46.95
MTD 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -1.54 -3.21 48.83
On 2026-07-06		 46.04
On 2026-07-09		 -5.72 47.30
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.20 -4.07 -1.13 623,411
KO

The Coca-Cola Company

83.99 +0.50 +0.60 2,877,958
PFE

Pfizer Inc.

24.55 +0.38 +1.57 10,652,080
VZ

Verizon Communications Inc.

42.69 +0.57 +1.34 5,461,179
VIX

CBOE Volatility Index

16.44 +1.41 +9.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,530.46 -106.55 -0.20 97,728,028
DJTA

Dow Jones Transportation Average

22,338.18 +160.32 +0.72 12,899,964
SPX

S&P 500 Index

7,543.52 -31.87 -0.42
OEX

S&P 100 Index

3,711.69 -17.30 -0.46
NDX

NASDAQ 100 Index

29,445.35 -379.76 -1.27
NYA

NYSE Composite Index

23,945.24 +20.16 +0.08
XAX

NYSE AMEX Composite Index

8,236.45 +128.37 +1.58
RUI

RUSSELL 1000 Index

4,108.45 -16.76 -0.41
RUT

Russell 2000 Index

2,963.24 -14.57 -0.49
RUA

Russell 3000 Index

4,290.20 -17.65 -0.41
VIX

CBOE Volatility Index

16.44 +1.41 +9.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.27 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.48 +0.39 +1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 +0.78 +4.20
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

46.49 0.00 0.00