FAST: Fastenal Co.

As of Tuesday, April 28th, 2026

$ 44.68

-0.61 -1.34%

Open: 45.49
High: 45.49
Low: 44.49
Volume: 5,597,115
Previous Close on Monday, April 27th, 2026

$ 45.28

+0.59 +1.32%

Open: 44.64
High: 45.49
Low: 44.64
Volume: 5,495,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 45.49 45.49 44.49 44.68 5,596,933 -0.61 -1.34
2026-04-27 44.64 45.49 44.64 45.28 5,495,485 +0.59 +1.32
2026-04-24 45.26 45.35 44.63 44.69 4,055,982 -0.76 -1.67
2026-04-23 45.09 45.71 44.97 45.45 5,178,324 +0.64 +1.43
2026-04-22 45.71 45.79 44.64 44.81 5,679,514 -0.89 -1.95
2026-04-21 45.51 45.91 45.40 45.70 6,083,868 +0.14 +0.31
2026-04-20 45.73 46.04 45.37 45.56 5,373,178 -0.22 -0.48
2026-04-17 45.23 46.00 45.13 45.78 9,080,722 +1.06 +2.37
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 45.79
On 2026-04-22		 44.49
On 2026-04-28		 -1.03 -2.24 45.79
On 2026-04-22		 44.49
On 2026-04-28		 -2.84 44.98
10D 46.04
On 2026-04-20		 43.52
On 2026-04-15		 0.06 0.12 46.04
On 2026-04-20		 44.49
On 2026-04-28		 -3.36 45.11
20D 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -0.45 -0.99 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -12.38 45.94
WTD 45.49
On 2026-04-28		 44.49
On 2026-04-28		 -0.02 -0.03 45.49
On 2026-04-27		 45.49
On 2026-04-27		 0.00 44.98
MTD 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -1.73 -3.72 49.67
On 2026-04-10		 43.52
On 2026-04-15		 -12.38 45.92
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ALLY

Ally Financial Inc.

44.41 +0.01 +0.02 1,992,011
UXIN

Uxin Limited

2.96 -0.02 -0.67 83,461
FAST

Fastenal Co.

44.68 -0.61 -1.34 5,597,115