Fastenal Company (FAST) Stock Price

46.79 ▼ -0.37 (-0.78%)
Open: 47.33 Vol: 7.16M Day's range: 46.60 - 47.7799 Jun 05, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
FAST Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 46.76▲ 46.95▼ 47.05▼ 45.83▲ 44.47▲
MA10 46.81▼ 47.16▼ 47.23▼ 45.13▲ 45.32▲
MA20 46.94▼ 47.23▼ 46.95▼ 44.39▲ 45.37▲
MA50 47.14▼ 46.38▲ 45.46▲ 45.07▲ 44.78▲
MA100 47.30▼ 45.40▲ 44.70▲ 45.20▲ 41.32▲
MA200 47.02▼ 44.60▲ 44.46▲ 44.56▲ 35.19▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.005▼ -0.142▼ -0.120▼ 0.394▲ -0.099▼
RSI 36.491▼ 45.716▼ 56.655▲ 63.510▲ 56.597▲
STOCH 33.195     6.380▼ 35.680     77.184     21.794    
WILL %R -64.220     -83.475▼ -83.475▼ -20.327▲ -42.604    
CCI -41.441     -157.703▼ -180.913▼ 178.872▲ 45.024    
Latest Filters Detected On FAST
▲ GAP $FAST Open Gap Up %2 Set Alert
▲ BREAK $FAST Price Breaks 30 Days High Set Alert
▲ BREAK $FAST Price Breaks 20 Days High Set Alert
▲ BREAK $FAST Price Breaks 10 Days High Set Alert
Fastenal Company News
Here's how SpaceX's IPO will affect S&P 500 and Nasdaq-100 investors
Saturday, June 06, 2026 11:56 AM
The indexes are taking two different approaches to the blockbuster IPO.
SpaceX and other giant IPOs won't be fast-tracked into the S&P 500 after all
Friday, June 05, 2026 06:12 AM
Mega IPOs won't have a fast track into the S&P 500 like they will for the Nasdaq 100. The decision means SpaceX can't join the index until mid-2027.
New Fast Tracks Account for Older Company IPOs
Thursday, June 04, 2026 03:05 PM
Fast-tracking very large IPOs is, in essence, helping indexes better represent all the public companies that matter to the economy and the stock market. MSCI and CRSP/Morningstar already had ...
FAST historical stock data
date open high low close volume
05/06/26 47.33 47.7799 46.60 46.79 7,155,283
04/06/26 47.50 47.74 46.65 47.16 7,323,915
03/06/26 44.73 46.64 44.62 46.46 8,074,648
02/06/26 44.22 44.77 43.90 44.73 4,235,815
01/06/26 43.66 44.18 43.26 43.99 6,739,437
29/05/26 44.66 44.93 44.15 44.20 6,408,033
28/05/26 44.65 44.90 44.19 44.76 7,566,386
27/05/26 44.45 44.9772 44.32 44.82 4,925,808
26/05/26 43.985 44.62 43.96 44.45 5,613,250
22/05/26 43.53 43.995 43.23 43.94 5,582,896
Quote Details
52wk Low:38.97
52wk High:50.63
Vol:7.16M
Avg Vol(3m):101.1M
1Y Chng:+12.67%
1M Chng:+4.70%
Add to Watch List
More Information
Market Cap. 53.72B