FAST: Fastenal Co.

As of Monday, May 6th, 2024

$ 66.74

-1.69 -2.47%

Open: 68.26
High: 68.33
Low: 66.71
Volume: 5,382,083
Previous Close on Friday, May 3rd, 2024

$ 68.43

+0.34 +0.50%

Open: 68.50
High: 68.95
Low: 68.02
Volume: 2,592,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 68.26 68.33 66.71 66.74 5,382,083 -1.69 -2.47
2024-05-03 68.50 68.95 68.02 68.43 2,592,901 +0.34 +0.50
2024-05-02 68.51 68.57 67.46 68.09 3,080,109 -0.09 -0.13
2024-05-01 67.94 68.78 67.73 68.18 3,335,136 +0.24 +0.35
2024-04-30 68.46 68.64 67.90 67.94 3,075,732 -0.54 -0.79
2024-04-29 68.58 68.82 68.04 68.48 2,822,341 +0.31 +0.45
2024-04-26 67.75 68.60 67.68 68.17 2,802,007 +0.03 +0.04
2024-04-25 67.75 68.41 66.96 68.14 2,711,271 +0.40 +0.59
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 68.95
On 2024-05-03		 66.71
On 2024-05-06		 -1.74 -2.54 68.95
On 2024-05-03		 66.71
On 2024-05-06		 -3.25 67.88
10D 68.95
On 2024-05-03		 66.71
On 2024-05-06		 -0.71 -1.05 68.95
On 2024-05-03		 66.71
On 2024-05-06		 -3.25 67.94
20D 76.58
On 2024-04-09		 66.71
On 2024-05-06		 -9.15 -12.06 76.58
On 2024-04-09		 66.71
On 2024-05-06		 -12.88 68.98
WTD 68.33
On 2024-05-06		 66.71
On 2024-05-06		 -1.69 -2.47 -- -- -- 66.74
MTD 68.95
On 2024-05-03		 66.71
On 2024-05-06		 -1.20 -1.77 68.95
On 2024-05-03		 66.71
On 2024-05-06		 -3.25 67.86
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

66.74 -1.69 -2.47 5,382,083