FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

STEPHENS INC /AR/'s Holding History (CIK: 0000757657)

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

Q4 2025

Shares 69,788 Value ($000) $2,801 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 68,719 Value ($000) $3,370 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 67,120 Value ($000) $2,819 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 33,380 Value ($000) $2,589 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 35,321 Value ($000) $2,540 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 35,822 Value ($000) $2,558 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 35,869 Value ($000) $2,254 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 36,899 Value ($000) $2,846 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 40,576 Value ($000) $2,628 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 42,003 Value ($000) $2,295 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 44,804 Value ($000) $2,643 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 43,660 Value ($000) $2,355 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 44,169 Value ($000) $2,090 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 43,928 Value ($000) $2,022 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 44,159 Value ($000) $2,204 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 43,333 Value ($000) $2,574 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 43,025 Value ($000) $2,756 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 43,429 Value ($000) $2,241 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 43,505 Value ($000) $2,262 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 43,254 Value ($000) $2,175 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 41,653 Value ($000) $2,034 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 42,972 Value ($000) $1,938 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 42,659 Value ($000) $1,828 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 44,113 Value ($000) $1,379 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 49,233 Value ($000) $1,819 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 62,774 Value ($000) $2,051 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 62,651 Value ($000) $2,042 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 32,155 Value ($000) $2,068 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 57,567 Value ($000) $3,010 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 58,515 Value ($000) $3,395 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 34,546 Value ($000) $1,663 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 33,042 Value ($000) $1,804 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 33,534 Value ($000) $1,834 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 34,197 Value ($000) $1,559 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 23,173 Value ($000) $1,009 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 11,458 Value ($000) $590 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 19,888 Value ($000) $934 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 19,745 Value ($000) $825 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 41,255 Value ($000) $1,831 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 40,195 Value ($000) $1,970 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 37,083 Value ($000) $1,514 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 36,858 Value ($000) $1,349 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 34,891 Value ($000) $1,472 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 45,394 Value ($000) $1,881 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 36,714 Value ($000) $1,746 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 35,035 Value ($000) $1,573 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 40,875 Value ($000) $2,023 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 42,013 Value ($000) $2,071 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 32,150 Value ($000) $1,527 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 30,081 Value ($000) $1,512 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 21,945 Value ($000) $1,005 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	69,788	$2,801	$42.03	$38.97 - $48.84
Q3 2025	68,719	$3,370	$46.94	$41.34 - $50.37
Q2 2025	67,120	$2,819	$40.11	$34.77 - $42.68
Q1 2025	33,380	$2,589	$36.85	$34.62 - $40.45
Q4 2024	35,321	$2,540	$38.15	$33.79 - $41.56
Q3 2024	35,822	$2,558	$32.92	$29.72 - $35.31
Q2 2024	35,869	$2,254	$32.62	$29.97 - $37.14
Q1 2024	36,899	$2,846	$33.99	$29.37 - $38.06
Q4 2023	40,576	$2,628	$28.68	$25.51 - $31.44
Q3 2023	42,003	$2,295	$26.81	$25.46 - $27.94
Q2 2023	44,804	$2,643	$25.68	$23.49 - $27.88
Q1 2023	43,660	$2,355	$23.90	$21.20 - $25.85
Q4 2022	44,169	$2,090	$22.64	$20.15 - $24.81
Q3 2022	43,928	$2,022	$23.19	$20.91 - $26.10
Q2 2022	44,159	$2,204	$24.63	$22.02 - $27.65
Q1 2022	43,333	$2,574	$25.41	$22.24 - $29.03
Q4 2021	43,025	$2,756	$26.67	$22.84 - $29.32
Q3 2021	43,429	$2,241	$24.41	$23.10 - $25.41
Q2 2021	43,505	$2,262	$23.29	$21.65 - $24.35
Q1 2021	43,254	$2,175	$21.29	$19.34 - $22.99
Q4 2020	41,653	$2,034	$20.72	$18.71 - $22.36
Q3 2020	42,972	$1,938	$20.06	$18.42 - $21.79
Q2 2020	42,659	$1,828	$16.59	$12.92 - $18.78
Q1 2020	44,113	$1,379	$15.16	$11.53 - $16.97
Q4 2019	49,233	$1,819	$15.30	$12.85 - $16.26
Q3 2019	62,774	$2,051	$13.23	$12.10 - $14.53
Q2 2019	62,651	$2,042	$13.93	$12.69 - $15.21
Q1 2019	32,155	$2,068	$12.63	$10.38 - $13.57
Q4 2018	57,567	$3,010	$11.28	$10.02 - $12.62
Q3 2018	58,515	$3,395	$11.78	$9.75 - $12.67
Q2 2018	34,546	$1,663	$10.63	$9.90 - $11.44
Q1 2018	33,042	$1,804	$11.23	$10.45 - $12.00
Q4 2017	33,534	$1,834	$10.04	$8.57 - $11.25
Q3 2017	34,197	$1,559	$8.67	$8.02 - $9.32
Q2 2017	23,173	$1,009	$8.97	$8.38 - $10.48
Q1 2017	11,458	$590	$9.94	$9.10 - $10.46
Q4 2016	19,888	$934	$8.65	$7.38 - $9.73
Q3 2016	19,745	$825	$8.32	$7.81 - $8.91
Q2 2016	41,255	$1,831	$8.87	$8.20 - $9.46
Q1 2016	40,195	$1,970	$8.38	$6.73 - $9.66
Q4 2015	37,083	$1,514	$7.54	$6.55 - $8.04
Q3 2015	36,858	$1,349	$7.53	$6.82 - $8.10
Q2 2015	34,891	$1,472	$7.94	$7.47 - $8.22
Q1 2015	45,394	$1,881	$8.09	$7.41 - $9.02
Q4 2014	36,714	$1,746	$8.34	$7.45 - $9.03
Q3 2014	35,035	$1,573	$8.47	$8.05 - $9.26
Q2 2014	40,875	$2,023	$9.11	$8.73 - $9.58
Q1 2014	42,013	$2,071	$8.57	$7.79 - $9.32
Q4 2013	32,150	$1,527	$8.75	$8.03 - $9.48
Q3 2013	30,081	$1,512	$8.59	$7.94 - $9.35
Q2 2013	21,945	$1,005	$8.84	$8.02 - $9.59