FAST: Fastenal Co.

As of Tuesday, June 23rd, 2026

$ 45.60

-0.52 -1.13%

Open: 46.13
High: 46.19
Low: 45.41
Volume: 5,931,266
Previous Close on Monday, June 22nd, 2026

$ 46.12

+0.23 +0.50%

Open: 45.97
High: 46.88
Low: 45.86
Volume: 8,524,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-23 46.13 46.19 45.41 45.60 5,925,324 -0.52 -1.13
2026-06-22 45.97 46.88 45.86 46.12 8,524,803 +0.23 +0.50
2026-06-18 45.33 46.08 45.15 45.89 10,866,814 +0.99 +2.21
2026-06-17 45.64 46.21 44.64 44.90 6,266,736 -1.15 -2.50
2026-06-16 46.10 46.71 45.71 46.05 5,873,891 -0.05 -0.11
2026-06-15 46.84 46.91 46.02 46.10 5,848,509 -0.47 -1.01
2026-06-12 46.59 47.16 46.29 46.57 4,587,324 +0.18 +0.39
2026-06-11 46.41 46.85 46.08 46.39 5,840,336 +0.36 +0.78
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.47 +1.35 +0.38 4,659,264
KO

The Coca-Cola Company

80.31 +0.78 +0.98 16,379,839
PFE

Pfizer Inc.

24.72 -0.36 -1.44 81,903,137
VZ

Verizon Communications Inc.

46.73 +1.37 +3.02 22,628,588
VIX

CBOE Volatility Index

19.49 +2.16 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,666.84 -45.87 -0.09 548,903,336
DJTA

Dow Jones Transportation Average

21,631.52 -164.31 -0.75 72,154,413
SPX

S&P 500 Index

7,365.46 -107.33 -1.44
OEX

S&P 100 Index

3,609.17 -53.35 -1.46
NDX

NASDAQ 100 Index

29,347.27 -999.81 -3.29
NYA

NYSE Composite Index

23,463.63 -132.57 -0.56
XAX

NYSE AMEX Composite Index

7,941.57 -34.32 -0.43
RUI

RUSSELL 1000 Index

4,011.23 -54.42 -1.34
RUT

Russell 2000 Index

2,975.48 -28.91 -0.96
RUA

Russell 3000 Index

4,193.50 -56.11 -1.32
VIX

CBOE Volatility Index

19.49 +2.16 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.28 +0.74 +3.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.81 +3.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +1.28 +6.47
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

45.60 -0.52 -1.13 5,931,266