FAST: Fastenal Co.

As of Tuesday, April 29th, 2025

$ 80.28

+0.17 +0.21%

Open: 79.52
High: 80.64
Low: 79.36
Volume: 2,693,815
Previous Close on Monday, April 28th, 2025

$ 80.11

-0.62 -0.77%

Open: 80.51
High: 80.89
Low: 78.99
Volume: 3,525,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 79.52 80.64 79.36 80.28 2,693,815 +0.17 +0.21
2025-04-28 80.51 80.89 78.99 80.11 3,525,679 -0.62 -0.77
2025-04-25 81.58 81.97 80.55 80.73 3,196,446 -1.37 -1.67
2025-04-24 80.34 82.20 80.14 82.10 3,310,730 +1.91 +2.38
2025-04-23 82.12 82.40 79.79 80.19 4,067,624 -1.25 -1.53
2025-04-22 81.01 81.84 80.54 81.44 2,965,496 +1.15 +1.43
2025-04-21 81.06 81.45 79.67 80.29 3,089,840 -1.29 -1.58
2025-04-17 81.35 82.06 80.66 81.58 3,496,802 +1.13 +1.40
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 82.40
On 2025-04-23		 78.99
On 2025-04-28		 -1.16 -1.42 82.40
On 2025-04-23		 78.99
On 2025-04-28		 -4.14 80.68
10D 82.42
On 2025-04-15		 78.99
On 2025-04-28		 -1.02 -1.25 82.42
On 2025-04-15		 78.99
On 2025-04-28		 -4.16 80.88
20D 82.42
On 2025-04-15		 70.61
On 2025-04-08		 2.73 3.52 78.90
On 2025-04-03		 70.61
On 2025-04-08		 -10.51 78.72
WTD 80.89
On 2025-04-28		 78.99
On 2025-04-28		 -0.45 -0.56 80.89
On 2025-04-28		 79.36
On 2025-04-29		 -1.89 80.20
MTD 82.42
On 2025-04-15		 70.61
On 2025-04-08		 2.73 3.52 78.90
On 2025-04-03		 70.61
On 2025-04-08		 -10.51 78.72
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

586.74 +1.53 +0.26 783,763
FAST

Fastenal Co.

80.28 +0.17 +0.21 2,693,815