FAST: Fastenal Co.
$ 47.45 |
|
+0.12 +0.25% |
|
| Open: | 47.05 |
| High: | 47.59 |
| Low: | 46.94 |
| Volume: | 5,505,752 |
$ 47.33
-0.64 -1.33%
| Open: | 47.91 |
| High: | 48.39 |
| Low: | 46.59 |
| Volume: | 12,267,195 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 47.05 | 47.59 | 46.94 | 47.45 | 5,505,752 | +0.12 | +0.25 |
| 2025-09-11 | 47.91 | 48.39 | 46.59 | 47.33 | 12,267,195 | -0.64 | -1.33 |
| 2025-09-10 | 47.85 | 48.30 | 47.65 | 47.97 | 4,885,460 | +0.07 | +0.15 |
| 2025-09-09 | 47.88 | 47.99 | 47.08 | 47.90 | 4,193,119 | -0.29 | -0.60 |
| 2025-09-08 | 48.10 | 48.35 | 47.68 | 48.19 | 6,020,644 | +0.20 | +0.42 |
| 2025-09-05 | 49.10 | 49.36 | 47.38 | 47.99 | 9,381,691 | -2.28 | -4.54 |
| 2025-09-04 | 49.52 | 50.31 | 49.16 | 50.27 | 6,072,744 | +0.75 | +1.51 |
| 2025-09-03 | 49.19 | 49.72 | 49.07 | 49.52 | 3,725,514 | +0.33 | +0.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.39 On 2025-09-11 |
46.59 On 2025-09-11 |
-0.54 | -1.13 | 48.39 On 2025-09-11 |
46.94 On 2025-09-12 |
-2.99 | 47.77 |
| 10D | 50.47 On 2025-08-29 |
46.59 On 2025-09-11 |
-2.73 | -5.44 | 50.47 On 2025-08-29 |
46.59 On 2025-09-11 |
-7.69 | 48.55 |
| 20D | 50.63 On 2025-08-25 |
46.59 On 2025-09-11 |
-1.24 | -2.55 | 50.63 On 2025-08-25 |
46.59 On 2025-09-11 |
-7.98 | 49.15 |
| WTD | 48.39 On 2025-09-11 |
46.59 On 2025-09-11 |
-0.54 | -1.13 | 48.39 On 2025-09-11 |
46.94 On 2025-09-12 |
-2.99 | 47.77 |
| MTD | 50.31 On 2025-09-04 |
46.59 On 2025-09-11 |
-2.21 | -4.45 | 50.31 On 2025-09-04 |
46.59 On 2025-09-11 |
-7.39 | 48.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |