FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

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

Q4 2025

Shares 3,997,993 Value ($000) $160 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 4,186,353 Value ($000) $205 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 4,288,456 Value ($000) $180 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 3,844,379 Value ($000) $298 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 3,081,620 Value ($000) $222 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 1,534,301 Value ($000) $110 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 1,491,839 Value ($000) $94 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 1,486,280 Value ($000) $115 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 1,487,811 Value ($000) $96 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 1,483,301 Value ($000) $81 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 1,649,906 Value ($000) $97 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 1,681,550 Value ($000) $91 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 1,670,030 Value ($000) $79 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 1,651,360 Value ($000) $76,030 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 1,643,399 Value ($000) $82,038 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 2,157,026 Value ($000) $128,127 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 993,879 Value ($000) $63,668 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 1,025,736 Value ($000) $52,938 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 1,041,546 Value ($000) $54,160 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 1,074,122 Value ($000) $54,007 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 1,139,390 Value ($000) $55,636 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 1,181,241 Value ($000) $53,262 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 1,234,885 Value ($000) $52,902 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 1,313,647 Value ($000) $41,051 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 1,211,040 Value ($000) $44,748 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 1,192,393 Value ($000) $38,955 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 1,200,188 Value ($000) $39,114 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 600,735 Value ($000) $38,633 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 565,074 Value ($000) $29,548 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 542,515 Value ($000) $31,477 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 565,441 Value ($000) $27,214 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 565,509 Value ($000) $30,871 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 575,306 Value ($000) $31,463 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 632,806 Value ($000) $28,843 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 644,965 Value ($000) $28,075 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 658,965 Value ($000) $33,937 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 685,005 Value ($000) $32,182 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 696,405 Value ($000) $29,096 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 661,395 Value ($000) $29,359 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 663,415 Value ($000) $32,507 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 1,076,365 Value ($000) $43,937 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 3,637,619 Value ($000) $133,173 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 6,668,237 Value ($000) $281,266 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 5,080,213 Value ($000) $210,499 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 8,252,726 Value ($000) $392,500 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 9,156,552 Value ($000) $411,129 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 14,320,969 Value ($000) $708,745 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 18,799,935 Value ($000) $927,213 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 30,889,525 Value ($000) $1,467,561 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 34,565,317 Value ($000) $1,736,907 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 36,270,864 Value ($000) $1,663,019 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,997,993	$160	$42.03	$38.97 - $48.84
Q3 2025	4,186,353	$205	$46.94	$41.34 - $50.37
Q2 2025	4,288,456	$180	$40.11	$34.77 - $42.68
Q1 2025	3,844,379	$298	$36.85	$34.62 - $40.45
Q4 2024	3,081,620	$222	$38.15	$33.79 - $41.56
Q3 2024	1,534,301	$110	$32.92	$29.72 - $35.31
Q2 2024	1,491,839	$94	$32.62	$29.97 - $37.14
Q1 2024	1,486,280	$115	$33.99	$29.37 - $38.06
Q4 2023	1,487,811	$96	$28.68	$25.51 - $31.44
Q3 2023	1,483,301	$81	$26.81	$25.46 - $27.94
Q2 2023	1,649,906	$97	$25.68	$23.49 - $27.88
Q1 2023	1,681,550	$91	$23.90	$21.20 - $25.85
Q4 2022	1,670,030	$79	$22.64	$20.15 - $24.81
Q3 2022	1,651,360	$76,030	$23.19	$20.91 - $26.10
Q2 2022	1,643,399	$82,038	$24.63	$22.02 - $27.65
Q1 2022	2,157,026	$128,127	$25.41	$22.24 - $29.03
Q4 2021	993,879	$63,668	$26.67	$22.84 - $29.32
Q3 2021	1,025,736	$52,938	$24.41	$23.10 - $25.41
Q2 2021	1,041,546	$54,160	$23.29	$21.65 - $24.35
Q1 2021	1,074,122	$54,007	$21.29	$19.34 - $22.99
Q4 2020	1,139,390	$55,636	$20.72	$18.71 - $22.36
Q3 2020	1,181,241	$53,262	$20.06	$18.42 - $21.79
Q2 2020	1,234,885	$52,902	$16.59	$12.92 - $18.78
Q1 2020	1,313,647	$41,051	$15.16	$11.53 - $16.97
Q4 2019	1,211,040	$44,748	$15.30	$12.85 - $16.26
Q3 2019	1,192,393	$38,955	$13.23	$12.10 - $14.53
Q2 2019	1,200,188	$39,114	$13.93	$12.69 - $15.21
Q1 2019	600,735	$38,633	$12.63	$10.38 - $13.57
Q4 2018	565,074	$29,548	$11.28	$10.02 - $12.62
Q3 2018	542,515	$31,477	$11.78	$9.75 - $12.67
Q2 2018	565,441	$27,214	$10.63	$9.90 - $11.44
Q1 2018	565,509	$30,871	$11.23	$10.45 - $12.00
Q4 2017	575,306	$31,463	$10.04	$8.57 - $11.25
Q3 2017	632,806	$28,843	$8.67	$8.02 - $9.32
Q2 2017	644,965	$28,075	$8.97	$8.38 - $10.48
Q1 2017	658,965	$33,937	$9.94	$9.10 - $10.46
Q4 2016	685,005	$32,182	$8.65	$7.38 - $9.73
Q3 2016	696,405	$29,096	$8.32	$7.81 - $8.91
Q2 2016	661,395	$29,359	$8.87	$8.20 - $9.46
Q1 2016	663,415	$32,507	$8.38	$6.73 - $9.66
Q4 2015	1,076,365	$43,937	$7.54	$6.55 - $8.04
Q3 2015	3,637,619	$133,173	$7.53	$6.82 - $8.10
Q2 2015	6,668,237	$281,266	$7.94	$7.47 - $8.22
Q1 2015	5,080,213	$210,499	$8.09	$7.41 - $9.02
Q4 2014	8,252,726	$392,500	$8.34	$7.45 - $9.03
Q3 2014	9,156,552	$411,129	$8.47	$8.05 - $9.26
Q2 2014	14,320,969	$708,745	$9.11	$8.73 - $9.58
Q1 2014	18,799,935	$927,213	$8.57	$7.79 - $9.32
Q4 2013	30,889,525	$1,467,561	$8.75	$8.03 - $9.48
Q3 2013	34,565,317	$1,736,907	$8.59	$7.94 - $9.35
Q2 2013	36,270,864	$1,663,019	$8.84	$8.02 - $9.59