FAST: Fastenal Co.

As of Thursday, March 28th, 2024

$ 77.14

-0.14 -0.18%

Open: 77.38
High: 78.29
Low: 77.03
Volume: 3,016,880
Previous Close on Wednesday, March 27th, 2024

$ 77.28

+0.50 +0.65%

Open: 77.41
High: 77.51
Low: 76.62
Volume: 2,515,634
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 77.38 78.29 77.03 77.14 3,016,880 -0.14 -0.18
2024-03-27 77.41 77.51 76.62 77.28 2,515,634 +0.50 +0.65
2024-03-26 77.15 77.47 76.73 76.78 2,189,353 -0.23 -0.30
2024-03-25 77.87 77.96 76.71 77.01 2,768,554 -1.09 -1.40
2024-03-22 78.61 78.65 77.84 78.10 2,344,924 -0.32 -0.41
2024-03-21 77.60 79.04 77.60 78.42 3,060,819 +0.76 +0.98
2024-03-20 76.45 77.73 75.98 77.66 3,538,207 +1.45 +1.90
2024-03-19 75.60 76.31 75.41 76.21 2,924,818 +0.51 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.65
On 2024-03-22
76.62
On 2024-03-27
-1.28 -1.63 78.65
On 2024-03-22
76.62
On 2024-03-27
-2.58 77.26
10D 79.04
On 2024-03-21
74.73
On 2024-03-15
1.87 2.48 79.04
On 2024-03-21
76.62
On 2024-03-27
-3.07 76.93
20D 79.04
On 2024-03-21
72.10
On 2024-03-01
4.16 5.69 76.59
On 2024-03-08
73.69
On 2024-03-11
-3.79 75.85
WTD 78.29
On 2024-03-28
76.62
On 2024-03-27
-0.96 -1.23 77.96
On 2024-03-25
76.62
On 2024-03-27
-1.73 77.05
MTD 79.04
On 2024-03-21
72.10
On 2024-03-01
4.16 5.69 76.59
On 2024-03-08
73.69
On 2024-03-11
-3.79 75.85
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

77.14 -0.14 -0.18 3,016,880