FAST: Fastenal Co.

As of Friday, December 12th, 2025

$ 42.01

+0.26 +0.62%

Open: 42.11
High: 42.17
Low: 41.72
Volume: 6,591,741
Previous Close on Thursday, December 11th, 2025

$ 41.75

+0.82 +2.00%

Open: 41.11
High: 41.84
Low: 40.97
Volume: 5,475,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 42.11 42.17 41.72 42.01 6,591,741 +0.26 +0.62
2025-12-11 41.11 41.84 40.97 41.75 5,475,376 +0.82 +2.00
2025-12-10 40.18 41.05 40.04 40.93 8,669,486 +0.59 +1.46
2025-12-09 40.74 40.90 40.31 40.34 5,302,213 -0.46 -1.13
2025-12-08 41.43 41.50 40.74 40.80 5,212,429 -0.70 -1.69
2025-12-05 41.63 41.98 41.38 41.50 7,037,847 -0.25 -0.60
2025-12-04 41.81 42.17 41.57 41.75 8,961,516 +0.53 +1.29
2025-12-03 40.45 41.31 40.35 41.22 6,500,029 +0.75 +1.85
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 42.17
On 2025-12-12		 40.04
On 2025-12-10		 0.51 1.23 41.50
On 2025-12-08		 40.04
On 2025-12-10		 -3.51 41.17
10D 42.17
On 2025-12-04		 39.81
On 2025-12-02		 1.61 3.99 42.17
On 2025-12-04		 40.04
On 2025-12-10		 -5.05 41.09
20D 42.17
On 2025-12-04		 38.97
On 2025-11-21		 1.26 3.09 42.17
On 2025-12-04		 40.04
On 2025-12-10		 -5.05 40.50
WTD 42.17
On 2025-12-12		 40.04
On 2025-12-10		 0.51 1.23 41.50
On 2025-12-08		 40.04
On 2025-12-10		 -3.51 41.17
MTD 42.17
On 2025-12-04		 39.81
On 2025-12-02		 1.61 3.99 42.17
On 2025-12-04		 40.04
On 2025-12-10		 -5.05 41.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

510.05 -13.36 -2.55 1,017,708
DCI

Donaldson Company Inc.

92.27 -0.80 -0.86 530,434
FAST

Fastenal Co.

42.01 +0.26 +0.62 6,591,741