FAST: Fastenal Co.

As of Tuesday, February 3rd, 2026

$ 46.34

+1.54 +3.44%

Open: 44.73
High: 46.51
Low: 44.73
Volume: 14,085,534
Previous Close on Monday, February 2nd, 2026

$ 44.80

+1.44 +3.32%

Open: 43.25
High: 44.89
Low: 42.76
Volume: 10,131,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 44.73 46.51 44.73 46.34 14,085,534 +1.54 +3.44
2026-02-02 43.25 44.89 42.76 44.80 10,131,577 +1.44 +3.32
2026-01-30 43.11 43.39 42.74 43.36 8,088,777 +0.04 +0.09
2026-01-29 43.49 44.13 43.08 43.32 12,439,597 -0.30 -0.69
2026-01-28 43.85 44.10 43.42 43.62 4,640,517 -0.33 -0.75
2026-01-27 43.57 44.01 43.38 43.95 4,652,882 +0.22 +0.50
2026-01-26 43.67 44.06 43.39 43.73 7,530,807 -0.16 -0.35
2026-01-23 44.74 44.91 43.84 43.89 8,009,570 -0.90 -2.00
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 46.51
On 2026-02-03		 42.74
On 2026-01-30		 2.39 5.44 44.13
On 2026-01-29		 42.74
On 2026-01-30		 -3.15 44.29
10D 46.51
On 2026-02-03		 42.55
On 2026-01-21		 3.72 8.73 44.95
On 2026-01-22		 42.74
On 2026-01-30		 -4.92 44.24
20D 46.51
On 2026-02-03		 40.25
On 2026-01-08		 5.19 12.61 44.02
On 2026-01-16		 41.26
On 2026-01-20		 -6.27 43.24
WTD 46.51
On 2026-02-03		 42.76
On 2026-02-02		 2.98 6.87 44.89
On 2026-02-02		 44.89
On 2026-02-02		 0.00 45.57
MTD 46.51
On 2026-02-03		 42.76
On 2026-02-02		 2.98 6.87 44.89
On 2026-02-02		 44.89
On 2026-02-02		 0.00 45.57
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

46.34 +1.54 +3.44 14,085,534