FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

FRANKLIN RESOURCES INC's Holding History (CIK: 0000038777)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 6,487,378 Value ($000) $260,338 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 7,387,472 Value ($000) $362,282 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 7,297,377 Value ($000) $306,490 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 4,134,620 Value ($000) $320,640 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 4,514,428 Value ($000) $324,633 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 4,572,999 Value ($000) $350,703 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 4,407,576 Value ($000) $276,972 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 4,704,870 Value ($000) $362,934 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 4,632,877 Value ($000) $300,071 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 4,627,504 Value ($000) $252,847 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 4,906,348 Value ($000) $289,425 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 4,907,776 Value ($000) $264,725 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 5,342,052 Value ($000) $252,786 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 5,351,900 Value ($000) $246,402 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 5,344,997 Value ($000) $266,821 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 5,295,964 Value ($000) $314,580 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 4,843,980 Value ($000) $310,305 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 4,716,547 Value ($000) $243,421 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 4,397,839 Value ($000) $228,688 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 4,537,065 Value ($000) $228,125 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 4,339,658 Value ($000) $211,906 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 4,788,297 Value ($000) $215,904 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 4,878,924 Value ($000) $223,650 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 3,962,340 Value ($000) $123,823 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 709,262 Value ($000) $26,208 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 344,129 Value ($000) $11,244 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 399,108 Value ($000) $13,007 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 161,760 Value ($000) $10,403 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 103,385 Value ($000) $5,406 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 96,925 Value ($000) $5,623 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 89,466 Value ($000) $4,305 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 77,496 Value ($000) $4,231 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 69,878 Value ($000) $3,821 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 48,196 Value ($000) $2,197 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 36,441 Value ($000) $1,586 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 25,002 Value ($000) $1,288 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 24,636 Value ($000) $1,158 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 25,370 Value ($000) $1,060 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 20,352 Value ($000) $903 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 19,647 Value ($000) $963 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 19,647 Value ($000) $802 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 19,545 Value ($000) $716 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 20,016 Value ($000) $844 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 21,510 Value ($000) $891 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 143,045 Value ($000) $6,803 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 141,935 Value ($000) $6,373 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 141,900 Value ($000) $7,022 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 116,900 Value ($000) $5,766 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 683,210 Value ($000) $32,459 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 741,470 Value ($000) $37,259 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 2,093,082 Value ($000) $95,968 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,487,378	$260,338	$42.03	$38.97 - $48.84
Q3 2025	7,387,472	$362,282	$46.94	$41.34 - $50.37
Q2 2025	7,297,377	$306,490	$40.11	$34.77 - $42.68
Q1 2025	4,134,620	$320,640	$36.85	$34.62 - $40.45
Q4 2024	4,514,428	$324,633	$38.15	$33.79 - $41.56
Q3 2024	4,572,999	$350,703	$32.92	$29.72 - $35.31
Q2 2024	4,407,576	$276,972	$32.62	$29.97 - $37.14
Q1 2024	4,704,870	$362,934	$33.99	$29.37 - $38.06
Q4 2023	4,632,877	$300,071	$28.68	$25.51 - $31.44
Q3 2023	4,627,504	$252,847	$26.81	$25.46 - $27.94
Q2 2023	4,906,348	$289,425	$25.68	$23.49 - $27.88
Q1 2023	4,907,776	$264,725	$23.90	$21.20 - $25.85
Q4 2022	5,342,052	$252,786	$22.64	$20.15 - $24.81
Q3 2022	5,351,900	$246,402	$23.19	$20.91 - $26.10
Q2 2022	5,344,997	$266,821	$24.63	$22.02 - $27.65
Q1 2022	5,295,964	$314,580	$25.41	$22.24 - $29.03
Q4 2021	4,843,980	$310,305	$26.67	$22.84 - $29.32
Q3 2021	4,716,547	$243,421	$24.41	$23.10 - $25.41
Q2 2021	4,397,839	$228,688	$23.29	$21.65 - $24.35
Q1 2021	4,537,065	$228,125	$21.29	$19.34 - $22.99
Q4 2020	4,339,658	$211,906	$20.72	$18.71 - $22.36
Q3 2020	4,788,297	$215,904	$20.06	$18.42 - $21.79
Q2 2020	4,878,924	$223,650	$16.59	$12.92 - $18.78
Q1 2020	3,962,340	$123,823	$15.16	$11.53 - $16.97
Q4 2019	709,262	$26,208	$15.30	$12.85 - $16.26
Q3 2019	344,129	$11,244	$13.23	$12.10 - $14.53
Q2 2019	399,108	$13,007	$13.93	$12.69 - $15.21
Q1 2019	161,760	$10,403	$12.63	$10.38 - $13.57
Q4 2018	103,385	$5,406	$11.28	$10.02 - $12.62
Q3 2018	96,925	$5,623	$11.78	$9.75 - $12.67
Q2 2018	89,466	$4,305	$10.63	$9.90 - $11.44
Q1 2018	77,496	$4,231	$11.23	$10.45 - $12.00
Q4 2017	69,878	$3,821	$10.04	$8.57 - $11.25
Q3 2017	48,196	$2,197	$8.67	$8.02 - $9.32
Q2 2017	36,441	$1,586	$8.97	$8.38 - $10.48
Q1 2017	25,002	$1,288	$9.94	$9.10 - $10.46
Q4 2016	24,636	$1,158	$8.65	$7.38 - $9.73
Q3 2016	25,370	$1,060	$8.32	$7.81 - $8.91
Q2 2016	20,352	$903	$8.87	$8.20 - $9.46
Q1 2016	19,647	$963	$8.38	$6.73 - $9.66
Q4 2015	19,647	$802	$7.54	$6.55 - $8.04
Q3 2015	19,545	$716	$7.53	$6.82 - $8.10
Q2 2015	20,016	$844	$7.94	$7.47 - $8.22
Q1 2015	21,510	$891	$8.09	$7.41 - $9.02
Q4 2014	143,045	$6,803	$8.34	$7.45 - $9.03
Q3 2014	141,935	$6,373	$8.47	$8.05 - $9.26
Q2 2014	141,900	$7,022	$9.11	$8.73 - $9.58
Q1 2014	116,900	$5,766	$8.57	$7.79 - $9.32
Q4 2013	683,210	$32,459	$8.75	$8.03 - $9.48
Q3 2013	741,470	$37,259	$8.59	$7.94 - $9.35
Q2 2013	2,093,082	$95,968	$8.84	$8.02 - $9.59