FAST: Fastenal Co.

As of Wednesday, June 3rd, 2026

$ 46.46

+1.73 +3.87%

Open: 44.75
High: 46.64
Low: 44.62
Volume: 8,060,782
Previous Close on Tuesday, June 2nd, 2026

$ 44.73

+0.74 +1.68%

Open: 44.22
High: 44.77
Low: 43.90
Volume: 4,478,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 44.75 46.64 44.62 46.46 8,060,491 +1.73 +3.87
2026-06-02 44.22 44.77 43.90 44.73 4,478,047 +0.74 +1.68
2026-06-01 43.66 44.18 43.26 43.99 6,735,354 -0.21 -0.48
2026-05-29 44.66 44.93 44.15 44.20 8,176,088 -0.56 -1.25
2026-05-28 44.65 44.90 44.19 44.76 7,566,382 -0.06 -0.13
2026-05-27 44.45 44.98 44.32 44.82 7,619,557 +0.37 +0.83
2026-05-26 44.01 44.62 43.96 44.45 5,612,976 +0.51 +1.16
2026-05-22 43.53 44.00 43.23 43.94 5,583,179 +0.41 +0.94
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 46.64
On 2026-06-03		 43.26
On 2026-06-01		 1.64 3.66 44.93
On 2026-05-29		 43.26
On 2026-06-01		 -3.72 44.83
10D 46.64
On 2026-06-03		 42.91
On 2026-05-21		 2.89 6.63 44.98
On 2026-05-27		 43.26
On 2026-06-01		 -3.82 44.46
20D 46.64
On 2026-06-03		 42.91
On 2026-05-21		 2.13 4.80 45.64
On 2026-05-07		 42.91
On 2026-05-21		 -5.97 44.15
WTD 46.64
On 2026-06-03		 43.26
On 2026-06-01		 2.26 5.11 44.18
On 2026-06-01		 44.18
On 2026-06-01		 0.00 45.06
MTD 46.64
On 2026-06-03		 43.26
On 2026-06-01		 2.26 5.11 44.18
On 2026-06-01		 44.18
On 2026-06-01		 0.00 45.06
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
L

Loews Corporation

104.46 -0.47 -0.45 1,038,042
PRDO

Perdoceo Education Corporation

33.09 -0.17 -0.51 677,783
SO

Southern Company

90.49 -0.02 -0.02 6,560,664
DIS

The Walt Disney Company

99.39 -2.02 -1.99 7,402,215
FAST

Fastenal Co.

46.46 +1.73 +3.87 8,060,782