FAST: Fastenal Co.
$ 46.60 |
|
-- 0 0% |
Open: | 46.60 |
High: | 46.60 |
Low: | 46.60 |
Volume: | N/A |
$ 46.60
-0.20 -0.43%
Open: | 46.73 |
High: | 46.86 |
Low: | 46.38 |
Volume: | 5,710,498 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 46.73 | 46.86 | 46.38 | 46.60 | 5,710,498 | -0.20 | -0.43 |
2025-07-28 | 47.54 | 47.62 | 46.76 | 46.80 | 5,774,791 | -0.95 | -1.99 |
2025-07-25 | 48.06 | 48.10 | 47.26 | 47.75 | 5,505,275 | -0.18 | -0.38 |
2025-07-24 | 47.39 | 48.01 | 47.24 | 47.93 | 4,983,189 | +0.50 | +1.05 |
2025-07-23 | 47.22 | 47.62 | 47.14 | 47.43 | 5,932,278 | +0.35 | +0.74 |
2025-07-22 | 46.02 | 47.11 | 45.91 | 47.08 | 6,073,652 | +1.06 | +2.30 |
2025-07-21 | 46.03 | 46.53 | 45.88 | 46.02 | 5,866,675 | -0.04 | -0.09 |
2025-07-18 | 46.20 | 46.30 | 45.64 | 46.06 | 7,626,031 | +0.18 | +0.39 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 48.10 On 2025-07-25 |
46.38 On 2025-07-29 |
-0.48 | -1.02 | 48.10 On 2025-07-25 |
46.38 On 2025-07-29 |
-3.58 | 47.30 |
10D | 48.10 On 2025-07-25 |
44.88 On 2025-07-16 |
1.47 | 3.26 | 48.10 On 2025-07-25 |
46.38 On 2025-07-29 |
-3.58 | 46.72 |
20D | 48.10 On 2025-07-25 |
41.75 On 2025-07-01 |
4.60 | 10.95 | 48.10 On 2025-07-25 |
46.38 On 2025-07-29 |
-3.58 | 45.08 |
WTD | 47.62 On 2025-07-28 |
46.38 On 2025-07-29 |
-1.15 | -2.41 | 47.62 On 2025-07-28 |
46.38 On 2025-07-29 |
-2.59 | 46.70 |
MTD | 48.10 On 2025-07-25 |
41.75 On 2025-07-01 |
4.60 | 10.95 | 48.10 On 2025-07-25 |
46.38 On 2025-07-29 |
-3.58 | 45.08 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.69 | -0.29 | -1.81 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |