FAST: Fastenal Co.
$ 45.46 |
|
+0.21 +0.46% |
|
| Open: | 45.80 |
| High: | 45.80 |
| Low: | 44.85 |
| Volume: | 6,160,213 |
$ 45.25
-1.34 -2.88%
| Open: | 46.26 |
| High: | 46.44 |
| Low: | 45.22 |
| Volume: | 7,256,158 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 45.80 | 45.80 | 44.85 | 45.46 | 6,160,213 | +0.21 | +0.46 |
| 2026-03-12 | 46.26 | 46.44 | 45.22 | 45.25 | 7,256,158 | -1.34 | -2.88 |
| 2026-03-11 | 46.32 | 46.68 | 45.60 | 46.59 | 5,936,543 | +0.29 | +0.63 |
| 2026-03-10 | 46.42 | 46.87 | 46.04 | 46.30 | 7,193,120 | -0.50 | -1.07 |
| 2026-03-09 | 46.01 | 47.05 | 45.38 | 46.80 | 9,591,276 | +0.34 | +0.73 |
| 2026-03-06 | 46.45 | 46.73 | 45.94 | 46.46 | 8,186,593 | -0.84 | -1.78 |
| 2026-03-05 | 47.80 | 48.42 | 46.99 | 47.30 | 11,504,037 | +0.87 | +1.87 |
| 2026-03-04 | 46.35 | 47.08 | 45.79 | 46.43 | 9,002,331 | +0.20 | +0.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.05 On 2026-03-09 |
44.85 On 2026-03-13 |
-1.00 | -2.15 | 47.05 On 2026-03-09 |
44.85 On 2026-03-13 |
-4.69 | 46.08 |
| 10D | 48.42 On 2026-03-05 |
44.85 On 2026-03-13 |
-0.58 | -1.26 | 48.42 On 2026-03-05 |
44.85 On 2026-03-13 |
-7.37 | 46.32 |
| 20D | 48.42 On 2026-03-05 |
44.51 On 2026-02-25 |
-0.09 | -0.19 | 48.42 On 2026-03-05 |
44.85 On 2026-03-13 |
-7.37 | 46.03 |
| WTD | 47.05 On 2026-03-09 |
44.85 On 2026-03-13 |
-1.00 | -2.15 | 47.05 On 2026-03-09 |
44.85 On 2026-03-13 |
-4.69 | 46.08 |
| MTD | 48.42 On 2026-03-05 |
44.85 On 2026-03-13 |
-0.58 | -1.26 | 48.42 On 2026-03-05 |
44.85 On 2026-03-13 |
-7.37 | 46.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,558.47 | -119.38 | -0.26 | 453,256,742 |
|
DJTA
Dow Jones Transportation Average |
17,731.84 | +20.92 | +0.12 | 187,579,091 |
|
SPX
S&P 500 Index |
6,632.19 | -40.43 | -0.61 | |
|
OEX
S&P 100 Index |
3,254.19 | -30.17 | -0.92 | |
|
NDX
NASDAQ 100 Index |
24,380.73 | -152.85 | -0.62 | |
|
NYA
NYSE Composite Index |
22,050.94 | -67.76 | -0.31 | |
|
XAX
NYSE AMEX Composite Index |
8,420.47 | -199.61 | -2.32 | |
|
RUI
RUSSELL 1000 Index |
3,616.28 | -21.36 | -0.59 | |
|
RUT
Russell 2000 Index |
2,480.05 | -8.94 | -0.36 | |
|
RUA
Russell 3000 Index |
3,766.72 | -21.87 | -0.58 | |
|
VIX
CBOE Volatility Index |
27.19 | -0.10 | -0.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
26.75 | +0.51 | +1.94 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
27.43 | +0.17 | +0.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.28 | +0.33 | +1.22 |