FAST: Fastenal Co.

As of Tuesday, March 11th, 2025

$ 77.35

-2.45 -3.07%

Open: 79.70
High: 80.11
Low: 77.31
Volume: 4,910,082
Previous Close on Monday, March 10th, 2025

$ 79.80

-0.18 -0.23%

Open: 80.82
High: 82.15
Low: 79.46
Volume: 5,290,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 79.70 80.11 77.31 77.35 4,910,082 -2.45 -3.07
2025-03-10 80.82 82.15 79.46 79.80 5,290,840 -0.18 -0.23
2025-03-07 77.45 80.33 77.45 79.98 4,895,796 +2.13 +2.74
2025-03-06 76.06 78.07 75.30 77.85 4,604,027 +3.36 +4.51
2025-03-05 74.14 74.94 73.23 74.49 3,223,901 +0.26 +0.35
2025-03-04 74.59 75.33 73.69 74.23 4,069,903 -0.15 -0.20
2025-03-03 76.02 76.87 74.26 74.38 3,318,880 -1.35 -1.78
2025-02-28 74.56 76.14 74.22 75.73 4,643,810 +1.64 +2.21
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 82.15
On 2025-03-10		 73.23
On 2025-03-05		 3.12 4.20 82.15
On 2025-03-10		 77.31
On 2025-03-11		 -5.89 77.89
10D 82.15
On 2025-03-10		 73.23
On 2025-03-05		 2.75 3.69 82.15
On 2025-03-10		 77.31
On 2025-03-11		 -5.89 76.18
20D 82.15
On 2025-03-10		 72.91
On 2025-02-12		 3.63 4.92 82.15
On 2025-03-10		 77.31
On 2025-03-11		 -5.89 75.45
WTD 82.15
On 2025-03-10		 77.31
On 2025-03-11		 -2.63 -3.29 82.15
On 2025-03-10		 77.31
On 2025-03-11		 -5.89 78.58
MTD 82.15
On 2025-03-10		 73.23
On 2025-03-05		 1.62 2.14 82.15
On 2025-03-10		 77.31
On 2025-03-11		 -5.89 76.87
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

55.11 -0.30 -0.54 18,462,530
FAST

Fastenal Co.

77.35 -2.45 -3.07 4,910,082