FAST: Fastenal Co.

As of Friday, April 24th, 2026

$ 44.69

-0.76 -1.67%

Open: 45.26
High: 45.35
Low: 44.63
Volume: 4,055,982
Previous Close on Thursday, April 23rd, 2026

$ 45.45

+0.64 +1.43%

Open: 45.09
High: 45.71
Low: 44.97
Volume: 5,178,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 45.26 45.35 44.63 44.69 4,055,982 -0.76 -1.67
2026-04-23 45.09 45.71 44.97 45.45 5,178,324 +0.64 +1.43
2026-04-22 45.71 45.79 44.64 44.81 5,679,514 -0.89 -1.95
2026-04-21 45.51 45.91 45.40 45.70 6,083,868 +0.14 +0.31
2026-04-20 45.73 46.04 45.37 45.56 5,373,178 -0.22 -0.48
2026-04-17 45.23 46.00 45.13 45.78 9,080,722 +1.06 +2.37
2026-04-16 44.40 45.24 44.35 44.72 6,680,030 +0.32 +0.72
2026-04-15 44.50 44.51 43.52 44.40 8,857,104 -0.22 -0.49
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 46.04
On 2026-04-20		 44.63
On 2026-04-24		 -1.09 -2.38 46.04
On 2026-04-20		 44.63
On 2026-04-24		 -3.06 45.24
10D 49.00
On 2026-04-13		 43.52
On 2026-04-15		 -4.48 -9.11 49.00
On 2026-04-13		 43.52
On 2026-04-15		 -11.18 45.15
20D 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -0.42 -0.93 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -12.38 45.95
WTD 46.04
On 2026-04-20		 44.63
On 2026-04-24		 -1.09 -2.38 46.04
On 2026-04-20		 44.63
On 2026-04-24		 -3.06 45.24
MTD 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -1.71 -3.69 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -12.38 46.03
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

44.69 -0.76 -1.67 4,055,982