FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 300,511 Value ($000) $12,059 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 229,249 Value ($000) $11,242 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 230,057 Value ($000) $9,662 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 123,541 Value ($000) $9,581 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 124,312 Value ($000) $8,939 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 125,191 Value ($000) $8,902 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 120,787 Value ($000) $7,590 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 126,084 Value ($000) $10 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 131,759 Value ($000) $9 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 133,247 Value ($000) $7 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 147,922 Value ($000) $9 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 114,298 Value ($000) $6 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 115,074 Value ($000) $5 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 116,130 Value ($000) $5,347 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 118,070 Value ($000) $5,894 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 116,156 Value ($000) $6,900 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 113,050 Value ($000) $7,242 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 114,025 Value ($000) $5,885 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 115,189 Value ($000) $5,990 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 114,789 Value ($000) $5,771 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 111,729 Value ($000) $5,456 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 110,186 Value ($000) $4,968 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 109,875 Value ($000) $4,707 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 113,934 Value ($000) $3,560 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 130,263 Value ($000) $4,813 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 135,872 Value ($000) $4,438 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 142,469 Value ($000) $4,643 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 13,078 Value ($000) $684 Avg Close $12.63 Range $10.38 - $13.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	300,511	$12,059	$42.03	$38.97 - $48.84
Q3 2025	229,249	$11,242	$46.94	$41.34 - $50.37
Q2 2025	230,057	$9,662	$40.11	$34.77 - $42.68
Q1 2025	123,541	$9,581	$36.85	$34.62 - $40.45
Q4 2024	124,312	$8,939	$38.15	$33.79 - $41.56
Q3 2024	125,191	$8,902	$32.92	$29.72 - $35.31
Q2 2024	120,787	$7,590	$32.62	$29.97 - $37.14
Q1 2024	126,084	$10	$33.99	$29.37 - $38.06
Q4 2023	131,759	$9	$28.68	$25.51 - $31.44
Q3 2023	133,247	$7	$26.81	$25.46 - $27.94
Q2 2023	147,922	$9	$25.68	$23.49 - $27.88
Q1 2023	114,298	$6	$23.90	$21.20 - $25.85
Q4 2022	115,074	$5	$22.64	$20.15 - $24.81
Q3 2022	116,130	$5,347	$23.19	$20.91 - $26.10
Q2 2022	118,070	$5,894	$24.63	$22.02 - $27.65
Q1 2022	116,156	$6,900	$25.41	$22.24 - $29.03
Q4 2021	113,050	$7,242	$26.67	$22.84 - $29.32
Q3 2021	114,025	$5,885	$24.41	$23.10 - $25.41
Q2 2021	115,189	$5,990	$23.29	$21.65 - $24.35
Q1 2021	114,789	$5,771	$21.29	$19.34 - $22.99
Q4 2020	111,729	$5,456	$20.72	$18.71 - $22.36
Q3 2020	110,186	$4,968	$20.06	$18.42 - $21.79
Q2 2020	109,875	$4,707	$16.59	$12.92 - $18.78
Q1 2020	113,934	$3,560	$15.16	$11.53 - $16.97
Q4 2019	130,263	$4,813	$15.30	$12.85 - $16.26
Q3 2019	135,872	$4,438	$13.23	$12.10 - $14.53
Q2 2019	142,469	$4,643	$13.93	$12.69 - $15.21
Q1 2019	13,078	$684	$12.63	$10.38 - $13.57