FAST: Fastenal Co.

As of Friday, July 26th, 2024

$ 70.37

+1.31 +1.90%

Open: 68.87
High: 70.72
Low: 68.81
Volume: 2,997,441
Previous Close on Thursday, July 25th, 2024

$ 69.06

+1.75 +2.60%

Open: 67.50
High: 69.58
Low: 67.40
Volume: 3,176,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 68.87 70.72 68.81 70.37 2,997,441 +1.31 +1.90
2024-07-25 67.50 69.58 67.40 69.06 3,176,215 +1.75 +2.60
2024-07-24 67.66 68.11 67.20 67.31 2,924,898 -0.59 -0.87
2024-07-23 68.08 68.39 67.83 67.90 1,634,518 -0.38 -0.56
2024-07-22 68.16 68.52 67.38 68.28 1,758,887 +0.39 +0.57
2024-07-19 69.20 69.24 67.64 67.89 3,226,268 -0.94 -1.37
2024-07-18 69.86 71.09 68.81 68.83 4,387,551 -1.16 -1.66
2024-07-17 69.18 70.38 68.75 69.99 4,747,968 +0.96 +1.39
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 70.72
On 2024-07-26		 67.20
On 2024-07-24		 2.48 3.65 68.52
On 2024-07-22		 67.20
On 2024-07-24		 -1.93 68.58
10D 71.09
On 2024-07-18		 65.07
On 2024-07-15		 4.93 7.53 71.09
On 2024-07-18		 67.20
On 2024-07-24		 -5.47 68.65
20D 71.09
On 2024-07-18		 61.36
On 2024-07-02		 7.04 11.12 71.09
On 2024-07-18		 67.20
On 2024-07-24		 -5.47 65.93
WTD 70.72
On 2024-07-26		 67.20
On 2024-07-24		 2.48 3.65 68.52
On 2024-07-22		 67.20
On 2024-07-24		 -1.93 68.58
MTD 71.09
On 2024-07-18		 61.36
On 2024-07-02		 7.53 11.98 71.09
On 2024-07-18		 67.20
On 2024-07-24		 -5.47 66.09
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

70.37 +1.31 +1.90 2,997,441