FAST: Fastenal Co.

As of Friday, July 31st, 2026

$ 47.71

+1.05 +2.25%

Open: 46.51
High: 47.82
Low: 46.38
Volume: 9,649,015
Previous Close on Thursday, July 30th, 2026

$ 46.66

-1.12 -2.34%

Open: 47.47
High: 47.66
Low: 46.35
Volume: 8,806,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 46.51 47.82 46.38 47.71 9,649,015 +1.05 +2.25
2026-07-30 47.47 47.66 46.35 46.66 8,806,635 -1.12 -2.34
2026-07-29 47.63 48.17 47.19 47.78 9,918,520 -0.32 -0.67
2026-07-28 47.94 49.17 47.77 48.10 9,639,178 +0.46 +0.97
2026-07-27 47.71 47.76 46.96 47.64 6,543,063 +0.62 +1.32
2026-07-24 46.09 47.09 46.01 47.02 5,241,371 +0.87 +1.89
2026-07-23 45.18 46.18 45.18 46.15 7,168,217 +0.82 +1.81
2026-07-22 45.13 45.60 45.01 45.33 6,442,606 +0.32 +0.71
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 49.17
On 2026-07-28		 46.35
On 2026-07-30		 0.69 1.47 49.17
On 2026-07-28		 46.35
On 2026-07-30		 -5.73 47.58
10D 49.17
On 2026-07-28		 44.06
On 2026-07-21		 2.22 4.88 49.17
On 2026-07-28		 46.35
On 2026-07-30		 -5.73 46.62
20D 49.17
On 2026-07-28		 44.06
On 2026-07-21		 -0.89 -1.83 49.01
On 2026-07-14		 44.06
On 2026-07-21		 -10.10 46.56
WTD 49.17
On 2026-07-28		 46.35
On 2026-07-30		 0.69 1.47 49.17
On 2026-07-28		 46.35
On 2026-07-30		 -5.73 47.58
MTD 49.17
On 2026-07-28		 44.06
On 2026-07-21		 -0.32 -0.67 49.01
On 2026-07-14		 44.06
On 2026-07-21		 -10.10 46.71
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

47.71 +1.05 +2.25 9,649,015