FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Capital Investment Services of America, Inc.'s Holding History (CIK: 0000811360)

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

Q4 2025

Shares 131,991 Value ($000) $5,297 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 137,397 Value ($000) $6,738 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 137,397 Value ($000) $5,771 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 69,849 Value ($000) $5,417 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 70,549 Value ($000) $5,073 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 71,799 Value ($000) $5,128 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 73,299 Value ($000) $4,606 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 73,499 Value ($000) $5,670 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 74,049 Value ($000) $4,796 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 74,649 Value ($000) $4,079 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 77,049 Value ($000) $4,545 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 76,549 Value ($000) $4,129 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 90,349 Value ($000) $4,275 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 90,554 Value ($000) $4,169 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 90,554 Value ($000) $4,520 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 352,363 Value ($000) $22,572 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 352,363 Value ($000) $22,572 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 440,395 Value ($000) $22,729 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 444,913 Value ($000) $23,135 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 455,718 Value ($000) $22,914 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 455,208 Value ($000) $22,228 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 441,373 Value ($000) $19,902 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 454,778 Value ($000) $19,483 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 454,748 Value ($000) $14,211 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 434,119 Value ($000) $16,041 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 432,876 Value ($000) $14,142 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 427,003 Value ($000) $13,916 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 210,719 Value ($000) $13,551 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 207,950 Value ($000) $10,874 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 205,135 Value ($000) $11,902 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 212,545 Value ($000) $10,230 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 212,371 Value ($000) $11,593 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 210,804 Value ($000) $11,529 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 212,709 Value ($000) $9,695 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 210,079 Value ($000) $9,145 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 212,444 Value ($000) $10,941 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 213,838 Value ($000) $10,046 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 215,588 Value ($000) $9,007 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 221,918 Value ($000) $9,851 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 222,803 Value ($000) $10,917 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 225,003 Value ($000) $9,185 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 250,728 Value ($000) $9,179 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 244,075 Value ($000) $10,295 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 238,855 Value ($000) $9,897 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 219,895 Value ($000) $10,458 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 207,795 Value ($000) $9,330 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 209,410 Value ($000) $10,364 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 208,835 Value ($000) $10,296 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 193,610 Value ($000) $9,198 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 191,260 Value ($000) $9,615 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 189,075 Value ($000) $8,658 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	131,991	$5,297	$42.03	$38.97 - $48.84
Q3 2025	137,397	$6,738	$46.94	$41.34 - $50.37
Q2 2025	137,397	$5,771	$40.11	$34.77 - $42.68
Q1 2025	69,849	$5,417	$36.85	$34.62 - $40.45
Q4 2024	70,549	$5,073	$38.15	$33.79 - $41.56
Q3 2024	71,799	$5,128	$32.92	$29.72 - $35.31
Q2 2024	73,299	$4,606	$32.62	$29.97 - $37.14
Q1 2024	73,499	$5,670	$33.99	$29.37 - $38.06
Q4 2023	74,049	$4,796	$28.68	$25.51 - $31.44
Q3 2023	74,649	$4,079	$26.81	$25.46 - $27.94
Q2 2023	77,049	$4,545	$25.68	$23.49 - $27.88
Q1 2023	76,549	$4,129	$23.90	$21.20 - $25.85
Q4 2022	90,349	$4,275	$22.64	$20.15 - $24.81
Q3 2022	90,554	$4,169	$23.19	$20.91 - $26.10
Q2 2022	90,554	$4,520	$24.63	$22.02 - $27.65
Q1 2022	352,363	$22,572	$25.41	$22.24 - $29.03
Q4 2021	352,363	$22,572	$26.67	$22.84 - $29.32
Q3 2021	440,395	$22,729	$24.41	$23.10 - $25.41
Q2 2021	444,913	$23,135	$23.29	$21.65 - $24.35
Q1 2021	455,718	$22,914	$21.29	$19.34 - $22.99
Q4 2020	455,208	$22,228	$20.72	$18.71 - $22.36
Q3 2020	441,373	$19,902	$20.06	$18.42 - $21.79
Q2 2020	454,778	$19,483	$16.59	$12.92 - $18.78
Q1 2020	454,748	$14,211	$15.16	$11.53 - $16.97
Q4 2019	434,119	$16,041	$15.30	$12.85 - $16.26
Q3 2019	432,876	$14,142	$13.23	$12.10 - $14.53
Q2 2019	427,003	$13,916	$13.93	$12.69 - $15.21
Q1 2019	210,719	$13,551	$12.63	$10.38 - $13.57
Q4 2018	207,950	$10,874	$11.28	$10.02 - $12.62
Q3 2018	205,135	$11,902	$11.78	$9.75 - $12.67
Q2 2018	212,545	$10,230	$10.63	$9.90 - $11.44
Q1 2018	212,371	$11,593	$11.23	$10.45 - $12.00
Q4 2017	210,804	$11,529	$10.04	$8.57 - $11.25
Q3 2017	212,709	$9,695	$8.67	$8.02 - $9.32
Q2 2017	210,079	$9,145	$8.97	$8.38 - $10.48
Q1 2017	212,444	$10,941	$9.94	$9.10 - $10.46
Q4 2016	213,838	$10,046	$8.65	$7.38 - $9.73
Q3 2016	215,588	$9,007	$8.32	$7.81 - $8.91
Q2 2016	221,918	$9,851	$8.87	$8.20 - $9.46
Q1 2016	222,803	$10,917	$8.38	$6.73 - $9.66
Q4 2015	225,003	$9,185	$7.54	$6.55 - $8.04
Q3 2015	250,728	$9,179	$7.53	$6.82 - $8.10
Q2 2015	244,075	$10,295	$7.94	$7.47 - $8.22
Q1 2015	238,855	$9,897	$8.09	$7.41 - $9.02
Q4 2014	219,895	$10,458	$8.34	$7.45 - $9.03
Q3 2014	207,795	$9,330	$8.47	$8.05 - $9.26
Q2 2014	209,410	$10,364	$9.11	$8.73 - $9.58
Q1 2014	208,835	$10,296	$8.57	$7.79 - $9.32
Q4 2013	193,610	$9,198	$8.75	$8.03 - $9.48
Q3 2013	191,260	$9,615	$8.59	$7.94 - $9.35
Q2 2013	189,075	$8,658	$8.84	$8.02 - $9.59