FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 934,920 Value ($000) $38 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 940,090 Value ($000) $46 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 968,432 Value ($000) $41 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 484,141 Value ($000) $38 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 506,525 Value ($000) $36 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 524,459 Value ($000) $37 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 534,399 Value ($000) $34 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 548,011 Value ($000) $42 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 552,285 Value ($000) $36 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 559,830 Value ($000) $31 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 594,449 Value ($000) $35 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 604,637 Value ($000) $33 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 627,448 Value ($000) $30 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 640,218 Value ($000) $29,476 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 650,451 Value ($000) $32,471 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 650,447 Value ($000) $38,637 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 659,586 Value ($000) $42,253 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 666,932 Value ($000) $34,420 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 683,838 Value ($000) $35,560 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 722,456 Value ($000) $36,325 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 763,356 Value ($000) $37,275 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 828,427 Value ($000) $37,354 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 878,377 Value ($000) $37,630 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 886,921 Value ($000) $27,716 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 886,921 Value ($000) $32,772 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 883,515 Value ($000) $28,864 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 915,546 Value ($000) $29,838 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 374,373 Value ($000) $24,076 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 364,629 Value ($000) $19,066 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 382,622 Value ($000) $22,200 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 388,981 Value ($000) $18,722 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 415,948 Value ($000) $22,707 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 422,532 Value ($000) $23,108 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 425,869 Value ($000) $19,411 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 425,948 Value ($000) $18,542 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 438,348 Value ($000) $22,575 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 441,669 Value ($000) $20,750 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 448,244 Value ($000) $18,728 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 455,004 Value ($000) $20,198 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 454,970 Value ($000) $22,294 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 455,080 Value ($000) $18,576 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 455,125 Value ($000) $16,662 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 453,403 Value ($000) $19,125 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 468,403 Value ($000) $19,408 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 471,085 Value ($000) $22,405 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 474,314 Value ($000) $21,297 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 475,814 Value ($000) $23,548 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 490,098 Value ($000) $24,162 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 514,079 Value ($000) $24,424 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 537,492 Value ($000) $27,020 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 550,842 Value ($000) $25,223 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	934,920	$38	$42.03	$38.97 - $48.84
Q3 2025	940,090	$46	$46.94	$41.34 - $50.37
Q2 2025	968,432	$41	$40.11	$34.77 - $42.68
Q1 2025	484,141	$38	$36.85	$34.62 - $40.45
Q4 2024	506,525	$36	$38.15	$33.79 - $41.56
Q3 2024	524,459	$37	$32.92	$29.72 - $35.31
Q2 2024	534,399	$34	$32.62	$29.97 - $37.14
Q1 2024	548,011	$42	$33.99	$29.37 - $38.06
Q4 2023	552,285	$36	$28.68	$25.51 - $31.44
Q3 2023	559,830	$31	$26.81	$25.46 - $27.94
Q2 2023	594,449	$35	$25.68	$23.49 - $27.88
Q1 2023	604,637	$33	$23.90	$21.20 - $25.85
Q4 2022	627,448	$30	$22.64	$20.15 - $24.81
Q3 2022	640,218	$29,476	$23.19	$20.91 - $26.10
Q2 2022	650,451	$32,471	$24.63	$22.02 - $27.65
Q1 2022	650,447	$38,637	$25.41	$22.24 - $29.03
Q4 2021	659,586	$42,253	$26.67	$22.84 - $29.32
Q3 2021	666,932	$34,420	$24.41	$23.10 - $25.41
Q2 2021	683,838	$35,560	$23.29	$21.65 - $24.35
Q1 2021	722,456	$36,325	$21.29	$19.34 - $22.99
Q4 2020	763,356	$37,275	$20.72	$18.71 - $22.36
Q3 2020	828,427	$37,354	$20.06	$18.42 - $21.79
Q2 2020	878,377	$37,630	$16.59	$12.92 - $18.78
Q1 2020	886,921	$27,716	$15.16	$11.53 - $16.97
Q4 2019	886,921	$32,772	$15.30	$12.85 - $16.26
Q3 2019	883,515	$28,864	$13.23	$12.10 - $14.53
Q2 2019	915,546	$29,838	$13.93	$12.69 - $15.21
Q1 2019	374,373	$24,076	$12.63	$10.38 - $13.57
Q4 2018	364,629	$19,066	$11.28	$10.02 - $12.62
Q3 2018	382,622	$22,200	$11.78	$9.75 - $12.67
Q2 2018	388,981	$18,722	$10.63	$9.90 - $11.44
Q1 2018	415,948	$22,707	$11.23	$10.45 - $12.00
Q4 2017	422,532	$23,108	$10.04	$8.57 - $11.25
Q3 2017	425,869	$19,411	$8.67	$8.02 - $9.32
Q2 2017	425,948	$18,542	$8.97	$8.38 - $10.48
Q1 2017	438,348	$22,575	$9.94	$9.10 - $10.46
Q4 2016	441,669	$20,750	$8.65	$7.38 - $9.73
Q3 2016	448,244	$18,728	$8.32	$7.81 - $8.91
Q2 2016	455,004	$20,198	$8.87	$8.20 - $9.46
Q1 2016	454,970	$22,294	$8.38	$6.73 - $9.66
Q4 2015	455,080	$18,576	$7.54	$6.55 - $8.04
Q3 2015	455,125	$16,662	$7.53	$6.82 - $8.10
Q2 2015	453,403	$19,125	$7.94	$7.47 - $8.22
Q1 2015	468,403	$19,408	$8.09	$7.41 - $9.02
Q4 2014	471,085	$22,405	$8.34	$7.45 - $9.03
Q3 2014	474,314	$21,297	$8.47	$8.05 - $9.26
Q2 2014	475,814	$23,548	$9.11	$8.73 - $9.58
Q1 2014	490,098	$24,162	$8.57	$7.79 - $9.32
Q4 2013	514,079	$24,424	$8.75	$8.03 - $9.48
Q3 2013	537,492	$27,020	$8.59	$7.94 - $9.35
Q2 2013	550,842	$25,223	$8.84	$8.02 - $9.59