FAST: Fastenal Co.

As of Thursday, July 3rd, 2025

$ 43.13

+0.45 +1.05%

Open: 42.76
High: 43.21
Low: 42.63
Volume: 2,959,205
Previous Close on Wednesday, July 2nd, 2025

$ 42.68

-0.18 -0.42%

Open: 42.72
High: 42.80
Low: 42.24
Volume: 5,086,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 42.76 43.21 42.63 43.13 2,959,205 +0.45 +1.05
2025-07-02 42.72 42.80 42.24 42.68 5,086,977 -0.18 -0.42
2025-07-01 42.04 43.13 41.75 42.86 5,569,063 +0.86 +2.05
2025-06-30 41.93 42.13 41.79 42.00 5,810,642 +0.04 +0.10
2025-06-27 41.40 42.00 41.23 41.96 10,642,395 +0.66 +1.60
2025-06-26 41.30 41.40 40.88 41.30 5,691,237 +0.18 +0.44
2025-06-25 41.58 41.59 41.07 41.12 4,157,030 -0.41 -0.99
2025-06-24 41.37 41.56 40.41 41.53 7,577,147 +0.23 +0.56
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 43.21
On 2025-07-03		 41.23
On 2025-06-27		 1.83 4.43 43.13
On 2025-07-01		 42.24
On 2025-07-02		 -2.08 42.53
10D 43.21
On 2025-07-03		 40.36
On 2025-06-23		 1.65 3.98 41.91
On 2025-06-20		 40.36
On 2025-06-23		 -3.70 41.88
20D 43.21
On 2025-07-03		 40.36
On 2025-06-23		 2.25 5.50 43.10
On 2025-06-12		 40.36
On 2025-06-23		 -6.36 42.00
WTD 43.21
On 2025-07-03		 41.75
On 2025-07-01		 1.17 2.79 43.13
On 2025-07-01		 42.24
On 2025-07-02		 -2.08 42.67
MTD 43.21
On 2025-07-03		 41.75
On 2025-07-01		 1.13 2.69 43.13
On 2025-07-01		 42.24
On 2025-07-02		 -2.08 42.89
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

43.13 +0.45 +1.05 2,959,205