FAST: Fastenal Co.

As of Tuesday, November 10th, 2026

$ 54.57

-- 0 0%

Open: 54.57
High: 54.57
Low: 54.57
Volume: N/A
Previous Close on Monday, November 9th, 2026

$ 54.57

+1.58 +2.98%

Open: 53.68
High: 54.99
Low: 53.30
Volume: 7,489,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 53.68 54.99 53.30 54.57 7,489,204 +1.58 +2.98
2026-11-06 52.29 53.17 51.94 52.99 7,060,789 +0.09 +0.17
2026-11-05 53.96 54.96 52.61 52.90 11,925,492 -0.31 -0.58
2026-11-04 53.50 53.86 51.98 53.21 10,840,651 +0.88 +1.68
2026-11-03 52.52 52.69 52.01 52.33 4,891,171 -0.22 -0.42
2026-11-02 52.68 53.30 52.43 52.55 6,232,525 +0.64 +1.23
2026-10-30 53.06 53.30 51.86 51.91 11,089,031 -0.64 -1.22
2026-10-29 51.80 52.69 51.71 52.55 6,303,224 +1.10 +2.14
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 54.99
On 2026-11-09		 51.94
On 2026-11-06		 2.02 3.84 54.96
On 2026-11-05		 51.94
On 2026-11-06		 -5.49 53.20
10D 54.99
On 2026-11-09		 50.76
On 2026-10-28		 2.10 4.00 54.96
On 2026-11-05		 51.94
On 2026-11-06		 -5.49 52.63
20D 54.99
On 2026-11-09		 47.30
On 2026-10-14		 3.08 5.98 54.96
On 2026-11-05		 51.94
On 2026-11-06		 -5.49 52.17
WTD 54.99
On 2026-11-09		 53.30
On 2026-11-09		 1.58 2.98 -- -- -- 54.57
MTD 54.99
On 2026-11-09		 51.94
On 2026-11-06		 2.66 5.12 54.96
On 2026-11-05		 51.94
On 2026-11-06		 -5.49 53.09
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.12 -2.42 -0.72 857,506
KO

The Coca-Cola Company

96.16 +0.13 +0.14 3,926,732
PFE

Pfizer Inc.

29.06 -0.21 -0.70 8,233,500
VZ

Verizon Communications Inc.

45.83 -0.24 -0.51 3,990,018
VIX

CBOE Volatility Index

20.91 +0.84 +4.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,058.68 -331.25 -0.63 243,091,758
DJTA

Dow Jones Transportation Average

20,198.61 -198.51 -0.97 11,941,766
SPX

S&P 500 Index

7,495.40 -54.43 -0.72
OEX

S&P 100 Index

3,687.78 -27.29 -0.73
NDX

NASDAQ 100 Index

27,678.99 -228.64 -0.82
NYA

NYSE Composite Index

24,335.76 -136.57 -0.56
XAX

NYSE AMEX Composite Index

7,923.16 -150.63 -1.87
RUI

RUSSELL 1000 Index

4,086.32 -29.73 -0.72
RUT

Russell 2000 Index

2,802.89 -37.93 -1.34
RUA

Russell 3000 Index

4,258.31 -32.04 -0.75
VIX

CBOE Volatility Index

20.91 +0.84 +4.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.25 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.71 +0.40 +1.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 +0.62 +2.96
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

54.57 0.00 0.00