FAST: Fastenal Co.

As of Tuesday, October 28th, 2025

$ 41.63

-0.90 -2.12%

Open: 42.12
High: 42.35
Low: 41.60
Volume: 6,109,990
Previous Close on Monday, October 27th, 2025

$ 42.53

-0.34 -0.79%

Open: 43.02
High: 43.11
Low: 42.39
Volume: 6,752,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 42.12 42.35 41.60 41.63 6,109,648 -0.90 -2.12
2025-10-27 43.02 43.11 42.39 42.53 6,752,405 -0.34 -0.79
2025-10-24 43.17 43.28 42.72 42.87 4,551,543 -0.12 -0.28
2025-10-23 42.83 43.24 42.52 42.99 3,906,643 +0.39 +0.92
2025-10-22 43.11 43.46 42.50 42.60 4,816,855 -0.72 -1.66
2025-10-21 43.04 43.50 42.88 43.32 3,993,922 +0.33 +0.77
2025-10-20 42.57 43.03 42.46 42.99 4,348,764 +0.53 +1.25
2025-10-17 41.90 42.56 41.78 42.46 7,016,119 +0.50 +1.19
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 43.46
On 2025-10-22		 41.60
On 2025-10-28		 -1.69 -3.90 43.46
On 2025-10-22		 41.60
On 2025-10-28		 -4.28 42.52
10D 43.50
On 2025-10-21		 41.60
On 2025-10-16		 -1.12 -2.62 43.50
On 2025-10-21		 41.60
On 2025-10-28		 -4.37 42.56
20D 49.09
On 2025-10-01		 41.46
On 2025-10-14		 -7.41 -15.11 49.09
On 2025-10-01		 41.46
On 2025-10-14		 -15.53 44.49
WTD 43.11
On 2025-10-27		 41.60
On 2025-10-28		 -1.24 -2.89 43.11
On 2025-10-27		 41.60
On 2025-10-28		 -3.50 42.08
MTD 49.09
On 2025-10-01		 41.46
On 2025-10-14		 -7.41 -15.11 49.09
On 2025-10-01		 41.46
On 2025-10-14		 -15.53 44.49
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
GCI

Gannett Co.

4.07 +0.39 +10.60 5,885,698
SRE

Sempra Energy

92.55 -0.62 -0.67 2,407,275
UGI

UGI Corporation

33.59 -0.39 -1.15 1,693,911
DCI

Donaldson Company Inc.

82.78 -0.79 -0.95 465,321
FAST

Fastenal Co.

41.63 -0.90 -2.12 6,109,990