FAST: Fastenal Co.
$ 49.18 |
|
+0.15 +0.31% |
|
| Open: | 49.48 |
| High: | 49.58 |
| Low: | 48.63 |
| Volume: | 4,875,092 |
$ 49.03
-0.38 -0.77%
| Open: | 49.60 |
| High: | 49.78 |
| Low: | 48.73 |
| Volume: | 5,950,942 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-17 | 49.48 | 49.58 | 48.63 | 49.18 | 4,874,539 | +0.15 | +0.31 |
| 2026-09-16 | 49.60 | 49.78 | 48.73 | 49.03 | 5,950,942 | -0.38 | -0.77 |
| 2026-09-15 | 49.43 | 49.69 | 48.71 | 49.41 | 5,160,388 | -0.03 | -0.06 |
| 2026-09-14 | 49.02 | 49.68 | 48.63 | 49.44 | 6,730,324 | +0.12 | +0.24 |
| 2026-09-11 | 49.61 | 49.91 | 49.01 | 49.32 | 6,218,622 | +0.31 | +0.63 |
| 2026-09-10 | 48.32 | 49.14 | 48.06 | 49.01 | 7,214,501 | +0.22 | +0.45 |
| 2026-09-09 | 49.36 | 49.53 | 48.60 | 48.79 | 5,829,138 | -0.59 | -1.19 |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | 5,110,881 | -0.22 | -0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.91 On 2026-09-11 |
48.63 On 2026-09-14 |
0.17 | 0.35 | 49.91 On 2026-09-11 |
48.63 On 2026-09-14 |
-2.57 | 49.28 |
| 10D | 50.42 On 2026-09-04 |
47.83 On 2026-09-03 |
1.25 | 2.61 | 50.42 On 2026-09-04 |
48.06 On 2026-09-10 |
-4.68 | 49.24 |
| 20D | 52.15 On 2026-08-24 |
47.65 On 2026-09-02 |
-2.26 | -4.39 | 52.15 On 2026-08-24 |
47.65 On 2026-09-02 |
-8.64 | 49.70 |
| WTD | 49.78 On 2026-09-16 |
48.63 On 2026-09-14 |
-0.14 | -0.28 | 49.78 On 2026-09-16 |
48.63 On 2026-09-17 |
-2.32 | 49.27 |
| MTD | 50.42 On 2026-09-04 |
47.65 On 2026-09-02 |
-0.13 | -0.26 | 50.42 On 2026-09-04 |
48.06 On 2026-09-10 |
-4.68 | 49.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,778.04 | +316.14 | +0.61 | 405,153,392 |
|
DJTA
Dow Jones Transportation Average |
20,184.06 | +108.65 | +0.54 | 63,979,898 |
|
SPX
S&P 500 Index |
7,637.76 | +85.95 | +1.14 | |
|
OEX
S&P 100 Index |
3,803.61 | +48.26 | +1.29 | |
|
NDX
NASDAQ 100 Index |
29,446.98 | +501.92 | +1.73 | |
|
NYA
NYSE Composite Index |
24,089.55 | +155.41 | +0.65 | |
|
XAX
NYSE AMEX Composite Index |
8,625.25 | +83.01 | +0.97 | |
|
RUI
RUSSELL 1000 Index |
4,156.38 | +45.90 | +1.12 | |
|
RUT
Russell 2000 Index |
2,874.63 | +15.82 | +0.55 | |
|
RUA
Russell 3000 Index |
4,332.77 | +46.89 | +1.09 | |
|
VIX
CBOE Volatility Index |
15.40 | -2.31 | -13.04 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.71 | -0.35 | -1.59 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.29 | -0.74 | -3.52 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.52 | -1.22 | -6.18 |