FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

PNC Financial Services Group, Inc.'s Holding History (CIK: 0000713676)

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

Q4 2025

Shares 822,308 Value ($000) $32,999 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 827,431 Value ($000) $40,577 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 819,372 Value ($000) $34,414 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 420,038 Value ($000) $32,574 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 411,597 Value ($000) $29,598 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 369,267 Value ($000) $26,373 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 362,779 Value ($000) $22,797 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 417,024 Value ($000) $32,169 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 412,426 Value ($000) $26,713 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 417,029 Value ($000) $22,786 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 371,136 Value ($000) $21,893 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 476,696 Value ($000) $25,713 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 474,254 Value ($000) $22,442 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 484,693 Value ($000) $22,315 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 479,858 Value ($000) $23,956 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 476,418 Value ($000) $28,301 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 472,358 Value ($000) $30,260 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 484,350 Value ($000) $24,999 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 493,790 Value ($000) $25,677 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 497,875 Value ($000) $25,032 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 523,138 Value ($000) $25,544 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 496,134 Value ($000) $22,372 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 409,939 Value ($000) $17,563 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 429,369 Value ($000) $13,420 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 452,987 Value ($000) $16,738 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 456,730 Value ($000) $14,920 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 474,255 Value ($000) $15,458 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 234,628 Value ($000) $15,090 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 225,733 Value ($000) $11,804 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 230,776 Value ($000) $13,387 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 231,018 Value ($000) $11,119 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 250,203 Value ($000) $13,658 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 259,211 Value ($000) $14,176 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 262,863 Value ($000) $11,980 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 255,011 Value ($000) $11,100 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 251,858 Value ($000) $12,970 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 298,893 Value ($000) $14,040 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 261,950 Value ($000) $10,943 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 245,364 Value ($000) $10,891 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 264,465 Value ($000) $12,958 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 293,858 Value ($000) $11,997 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 285,844 Value ($000) $10,466 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 306,760 Value ($000) $12,939 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 353,837 Value ($000) $14,662 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 366,938 Value ($000) $17,453 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 353,213 Value ($000) $15,859 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 276,578 Value ($000) $13,688 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 300,316 Value ($000) $14,805 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 295,480 Value ($000) $14,038 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 297,457 Value ($000) $14,952 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 316,778 Value ($000) $14,504 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	822,308	$32,999	$42.03	$38.97 - $48.84
Q3 2025	827,431	$40,577	$46.94	$41.34 - $50.37
Q2 2025	819,372	$34,414	$40.11	$34.77 - $42.68
Q1 2025	420,038	$32,574	$36.85	$34.62 - $40.45
Q4 2024	411,597	$29,598	$38.15	$33.79 - $41.56
Q3 2024	369,267	$26,373	$32.92	$29.72 - $35.31
Q2 2024	362,779	$22,797	$32.62	$29.97 - $37.14
Q1 2024	417,024	$32,169	$33.99	$29.37 - $38.06
Q4 2023	412,426	$26,713	$28.68	$25.51 - $31.44
Q3 2023	417,029	$22,786	$26.81	$25.46 - $27.94
Q2 2023	371,136	$21,893	$25.68	$23.49 - $27.88
Q1 2023	476,696	$25,713	$23.90	$21.20 - $25.85
Q4 2022	474,254	$22,442	$22.64	$20.15 - $24.81
Q3 2022	484,693	$22,315	$23.19	$20.91 - $26.10
Q2 2022	479,858	$23,956	$24.63	$22.02 - $27.65
Q1 2022	476,418	$28,301	$25.41	$22.24 - $29.03
Q4 2021	472,358	$30,260	$26.67	$22.84 - $29.32
Q3 2021	484,350	$24,999	$24.41	$23.10 - $25.41
Q2 2021	493,790	$25,677	$23.29	$21.65 - $24.35
Q1 2021	497,875	$25,032	$21.29	$19.34 - $22.99
Q4 2020	523,138	$25,544	$20.72	$18.71 - $22.36
Q3 2020	496,134	$22,372	$20.06	$18.42 - $21.79
Q2 2020	409,939	$17,563	$16.59	$12.92 - $18.78
Q1 2020	429,369	$13,420	$15.16	$11.53 - $16.97
Q4 2019	452,987	$16,738	$15.30	$12.85 - $16.26
Q3 2019	456,730	$14,920	$13.23	$12.10 - $14.53
Q2 2019	474,255	$15,458	$13.93	$12.69 - $15.21
Q1 2019	234,628	$15,090	$12.63	$10.38 - $13.57
Q4 2018	225,733	$11,804	$11.28	$10.02 - $12.62
Q3 2018	230,776	$13,387	$11.78	$9.75 - $12.67
Q2 2018	231,018	$11,119	$10.63	$9.90 - $11.44
Q1 2018	250,203	$13,658	$11.23	$10.45 - $12.00
Q4 2017	259,211	$14,176	$10.04	$8.57 - $11.25
Q3 2017	262,863	$11,980	$8.67	$8.02 - $9.32
Q2 2017	255,011	$11,100	$8.97	$8.38 - $10.48
Q1 2017	251,858	$12,970	$9.94	$9.10 - $10.46
Q4 2016	298,893	$14,040	$8.65	$7.38 - $9.73
Q3 2016	261,950	$10,943	$8.32	$7.81 - $8.91
Q2 2016	245,364	$10,891	$8.87	$8.20 - $9.46
Q1 2016	264,465	$12,958	$8.38	$6.73 - $9.66
Q4 2015	293,858	$11,997	$7.54	$6.55 - $8.04
Q3 2015	285,844	$10,466	$7.53	$6.82 - $8.10
Q2 2015	306,760	$12,939	$7.94	$7.47 - $8.22
Q1 2015	353,837	$14,662	$8.09	$7.41 - $9.02
Q4 2014	366,938	$17,453	$8.34	$7.45 - $9.03
Q3 2014	353,213	$15,859	$8.47	$8.05 - $9.26
Q2 2014	276,578	$13,688	$9.11	$8.73 - $9.58
Q1 2014	300,316	$14,805	$8.57	$7.79 - $9.32
Q4 2013	295,480	$14,038	$8.75	$8.03 - $9.48
Q3 2013	297,457	$14,952	$8.59	$7.94 - $9.35
Q2 2013	316,778	$14,504	$8.84	$8.02 - $9.59