FAST: Fastenal Co.

As of Friday, June 21st, 2024

$ 65.34

+0.22 +0.34%

Open: 65.35
High: 65.46
Low: 64.57
Volume: 5,753,790
Previous Close on Thursday, June 20th, 2024

$ 65.12

+0.17 +0.26%

Open: 65.00
High: 65.29
Low: 64.46
Volume: 2,771,492
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 65.35 65.46 64.57 65.34 5,753,790 +0.22 +0.34
2024-06-20 65.00 65.29 64.46 65.12 2,771,492 +0.17 +0.26
2024-06-18 64.92 65.09 64.20 64.95 2,725,058 +0.54 +0.84
2024-06-17 63.04 64.56 62.80 64.41 3,182,401 +1.36 +2.16
2024-06-14 62.99 63.32 61.87 63.05 3,619,889 -1.24 -1.93
2024-06-13 63.83 64.41 63.60 64.29 2,338,334 -0.24 -0.37
2024-06-12 63.80 64.66 63.65 64.53 2,088,147 +1.26 +1.99
2024-06-11 63.10 63.30 62.80 63.27 3,374,085 -0.07 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 65.46
On 2024-06-21
61.87
On 2024-06-14
1.05 1.63 63.32
On 2024-06-14
63.32
On 2024-06-14
0.00 64.57
10D 65.46
On 2024-06-21
61.87
On 2024-06-14
1.33 2.08 64.66
On 2024-06-12
61.87
On 2024-06-14
-4.31 64.22
20D 66.90
On 2024-05-23
61.87
On 2024-06-14
-1.32 -1.98 66.90
On 2024-05-23
61.87
On 2024-06-14
-7.52 64.60
WTD 65.46
On 2024-06-21
62.80
On 2024-06-17
2.29 3.63 64.56
On 2024-06-17
64.56
On 2024-06-17
0.00 64.96
MTD 66.02
On 2024-06-03
61.87
On 2024-06-14
-0.64 -0.97 66.02
On 2024-06-03
61.87
On 2024-06-14
-6.28 64.29
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

65.34 +0.22 +0.34 5,753,790