FAST: Fastenal Co.

As of Friday, June 13th, 2025

$ 42.17

-0.69 -1.61%

Open: 42.57
High: 42.95
Low: 42.08
Volume: 6,095,505
Previous Close on Thursday, June 12th, 2025

$ 42.86

+0.21 +0.49%

Open: 42.50
High: 43.10
Low: 42.27
Volume: 4,354,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 42.57 42.95 42.08 42.17 6,095,505 -0.69 -1.61
2025-06-12 42.50 43.10 42.27 42.86 4,354,609 +0.21 +0.49
2025-06-11 42.54 42.75 42.24 42.65 5,536,849 -0.07 -0.16
2025-06-10 42.13 42.74 42.05 42.72 4,535,990 +0.59 +1.40
2025-06-09 42.25 42.30 41.77 42.13 4,660,320 +0.07 +0.17
2025-06-06 41.73 42.16 41.66 42.06 4,408,033 +0.72 +1.74
2025-06-05 41.10 41.41 40.81 41.34 3,442,290 +0.46 +1.13
2025-06-04 41.11 41.54 40.63 40.88 4,868,540 -0.31 -0.75
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 43.10
On 2025-06-12		 41.77
On 2025-06-09		 0.11 0.26 43.10
On 2025-06-12		 42.08
On 2025-06-13		 -2.37 42.51
10D 43.10
On 2025-06-12		 40.35
On 2025-06-02		 0.83 2.01 43.10
On 2025-06-12		 42.08
On 2025-06-13		 -2.37 41.89
20D 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -39.71 -48.50 83.43
On 2025-05-19		 40.14
On 2025-05-22		 -51.89 49.77
WTD 43.10
On 2025-06-12		 41.77
On 2025-06-09		 0.11 0.26 43.10
On 2025-06-12		 42.08
On 2025-06-13		 -2.37 42.51
MTD 43.10
On 2025-06-12		 40.35
On 2025-06-02		 0.83 2.01 43.10
On 2025-06-12		 42.08
On 2025-06-13		 -2.37 41.89
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

42.17 -0.69 -1.61 6,095,505