FAST: Fastenal Co.

As of Tuesday, September 1st, 2026

$ 48.75

-0.56 -1.14%

Open: 49.12
High: 49.24
Low: 48.53
Volume: 5,511,083
Previous Close on Monday, August 31st, 2026

$ 49.31

-0.47 -0.94%

Open: 49.59
High: 49.79
Low: 49.13
Volume: 6,930,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 49.12 49.24 48.53 48.75 5,503,767 -0.56 -1.14
2026-08-31 49.59 49.79 49.13 49.31 6,930,181 -0.47 -0.94
2026-08-28 51.50 51.52 49.73 49.78 5,999,665 -1.36 -2.65
2026-08-27 50.69 51.32 50.54 51.14 5,631,612 -0.02 -0.03
2026-08-26 50.71 51.31 50.44 51.15 3,559,807 +0.84 +1.67
2026-08-25 51.31 51.36 50.22 50.31 4,299,048 -0.97 -1.89
2026-08-24 51.46 52.15 51.24 51.28 5,341,677 +0.02 +0.04
2026-08-21 50.85 51.46 50.62 51.26 4,652,285 +0.60 +1.18
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 51.52
On 2026-08-28		 48.53
On 2026-09-01		 -1.56 -3.10 51.52
On 2026-08-28		 48.53
On 2026-09-01		 -5.81 50.03
10D 52.15
On 2026-08-24		 48.53
On 2026-09-01		 -2.52 -4.92 52.15
On 2026-08-24		 48.53
On 2026-09-01		 -6.95 50.51
20D 52.92
On 2026-08-11		 48.53
On 2026-09-01		 -0.96 -1.93 52.92
On 2026-08-11		 48.53
On 2026-09-01		 -8.30 50.97
WTD 49.79
On 2026-08-31		 48.53
On 2026-09-01		 -1.03 -2.07 49.79
On 2026-08-31		 48.53
On 2026-09-01		 -2.53 49.03
MTD 49.24
On 2026-09-01		 48.53
On 2026-09-01		 -0.56 -1.14 -- -- -- 48.75
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
UAL

United Airlines Holdings Inc.

104.63 -3.36 -3.11 5,170,497
PLCE

The Children's Place Inc.

2.51 +0.02 +0.80 348,292
BFS

Saul Centers Inc.

32.75 +0.14 +0.43 121,224
WH

Wyndham Hotels & Resorts Inc.

71.01 -2.65 -3.60 99,057
FAST

Fastenal Co.

48.75 -0.56 -1.14 5,511,083