FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

ROYAL LONDON ASSET MANAGEMENT LTD's Holding History (CIK: 0000863748)

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

Q4 2025

Shares 822,382 Value ($000) $33,002 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 824,050 Value ($000) $40,411 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 824,050 Value ($000) $34,610 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 411,304 Value ($000) $31,897 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 384,029 Value ($000) $27,616 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 366,357 Value ($000) $26,165 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 328,717 Value ($000) $20,657 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 324,851 Value ($000) $25,059 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 325,139 Value ($000) $21,059 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 329,919 Value ($000) $18,028 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 294,612 Value ($000) $17,378 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 201,279 Value ($000) $10,857 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 194,051 Value ($000) $9,181 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 194,687 Value ($000) $8,966 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 204,568 Value ($000) $10,215 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 202,328 Value ($000) $12,020 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 195,401 Value ($000) $12,520 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 200,106 Value ($000) $10,324 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 211,057 Value ($000) $10,973 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 211,057 Value ($000) $10,612 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 206,752 Value ($000) $10,092 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 220,805 Value ($000) $10,008 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 223,906 Value ($000) $9,387 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 227,467 Value ($000) $7,228 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 227,467 Value ($000) $8,404 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 233,127 Value ($000) $7,615 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 239,898 Value ($000) $7,817 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 121,450 Value ($000) $7,810 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 121,450 Value ($000) $6,323 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 117,438 Value ($000) $6,813 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 121,958 Value ($000) $5,870 Avg Close $10.63 Range $9.90 - $11.44

Q2 2016

Shares 88,603 Value ($000) $3,933 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 3,173,689 Value ($000) $65 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 94,281 Value ($000) $3,914 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 174,843 Value ($000) $6,401 Avg Close $7.53 Range $6.82 - $8.10

Q4 2014

Shares 84,478 Value ($000) $40,663 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 67,034 Value ($000) $3,030 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 63,169 Value ($000) $2,779 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 63,441 Value ($000) $3,121 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 64,666 Value ($000) $3,085 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 68,196 Value ($000) $3,358 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 67,852 Value ($000) $3,183 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	822,382	$33,002	$42.03	$38.97 - $48.84
Q3 2025	824,050	$40,411	$46.94	$41.34 - $50.37
Q2 2025	824,050	$34,610	$40.11	$34.77 - $42.68
Q1 2025	411,304	$31,897	$36.85	$34.62 - $40.45
Q4 2024	384,029	$27,616	$38.15	$33.79 - $41.56
Q3 2024	366,357	$26,165	$32.92	$29.72 - $35.31
Q2 2024	328,717	$20,657	$32.62	$29.97 - $37.14
Q1 2024	324,851	$25,059	$33.99	$29.37 - $38.06
Q4 2023	325,139	$21,059	$28.68	$25.51 - $31.44
Q3 2023	329,919	$18,028	$26.81	$25.46 - $27.94
Q2 2023	294,612	$17,378	$25.68	$23.49 - $27.88
Q1 2023	201,279	$10,857	$23.90	$21.20 - $25.85
Q4 2022	194,051	$9,181	$22.64	$20.15 - $24.81
Q3 2022	194,687	$8,966	$23.19	$20.91 - $26.10
Q2 2022	204,568	$10,215	$24.63	$22.02 - $27.65
Q1 2022	202,328	$12,020	$25.41	$22.24 - $29.03
Q4 2021	195,401	$12,520	$26.67	$22.84 - $29.32
Q3 2021	200,106	$10,324	$24.41	$23.10 - $25.41
Q2 2021	211,057	$10,973	$23.29	$21.65 - $24.35
Q1 2021	211,057	$10,612	$21.29	$19.34 - $22.99
Q4 2020	206,752	$10,092	$20.72	$18.71 - $22.36
Q3 2020	220,805	$10,008	$20.06	$18.42 - $21.79
Q2 2020	223,906	$9,387	$16.59	$12.92 - $18.78
Q1 2020	227,467	$7,228	$15.16	$11.53 - $16.97
Q4 2019	227,467	$8,404	$15.30	$12.85 - $16.26
Q3 2019	233,127	$7,615	$13.23	$12.10 - $14.53
Q2 2019	239,898	$7,817	$13.93	$12.69 - $15.21
Q1 2019	121,450	$7,810	$12.63	$10.38 - $13.57
Q4 2018	121,450	$6,323	$11.28	$10.02 - $12.62
Q3 2018	117,438	$6,813	$11.78	$9.75 - $12.67
Q2 2018	121,958	$5,870	$10.63	$9.90 - $11.44
Q2 2016	88,603	$3,933	$8.87	$8.20 - $9.46
Q1 2016	3,173,689	$65	$8.38	$6.73 - $9.66
Q4 2015	94,281	$3,914	$7.54	$6.55 - $8.04
Q3 2015	174,843	$6,401	$7.53	$6.82 - $8.10
Q4 2014	84,478	$40,663	$8.34	$7.45 - $9.03
Q3 2014	67,034	$3,030	$8.47	$8.05 - $9.26
Q2 2014	63,169	$2,779	$9.11	$8.73 - $9.58
Q1 2014	63,441	$3,121	$8.57	$7.79 - $9.32
Q4 2013	64,666	$3,085	$8.75	$8.03 - $9.48
Q3 2013	68,196	$3,358	$8.59	$7.94 - $9.35
Q2 2013	67,852	$3,183	$8.84	$8.02 - $9.59