FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

BAHL & GAYNOR INC's Holding History (CIK: 0000872259)

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

Q4 2025

Shares 1,869,719 Value ($000) $75,032 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 1,910,842 Value ($000) $93,708 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 1,982,521 Value ($000) $83,266 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 992,436 Value ($000) $76,963 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 999,696 Value ($000) $71,888 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 1,019,737 Value ($000) $72,830 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 1,025,775 Value ($000) $64,460 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 1,035,577 Value ($000) $79,884 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 851,420 Value ($000) $55,146 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 872,536 Value ($000) $47,675 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 502,337 Value ($000) $29,633 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 203,656 Value ($000) $10,985 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 211,171 Value ($000) $9,993 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 211,402 Value ($000) $9,733 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 212,584 Value ($000) $10,612 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 215,744 Value ($000) $12,815 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 221,875 Value ($000) $14,213 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 222,705 Value ($000) $11,494 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 223,025 Value ($000) $11,597 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 235,243 Value ($000) $11,828 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 234,893 Value ($000) $11,470 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 231,979 Value ($000) $10,460 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 231,710 Value ($000) $9,926 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 317,015 Value ($000) $9,906 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 318,616 Value ($000) $11,773 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 398,583 Value ($000) $13,022 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 386,425 Value ($000) $12,593 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 285,341 Value ($000) $18,350 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 295,879 Value ($000) $15,471 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 368,010 Value ($000) $21,352 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 392,756 Value ($000) $18,903 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 381,095 Value ($000) $20,804 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 395,127 Value ($000) $21,609 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 407,256 Value ($000) $18,563 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 3,070,691 Value ($000) $133,667 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 3,170,504 Value ($000) $163,281 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 3,098,361 Value ($000) $145,561 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 3,078,505 Value ($000) $128,619 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 2,846,707 Value ($000) $126,365 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 2,861,121 Value ($000) $140,195 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 2,782,297 Value ($000) $113,574 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 2,242,366 Value ($000) $82,093 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 2,108,893 Value ($000) $88,953 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 266,731 Value ($000) $11,052 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 104,780 Value ($000) $4,983 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 100,026 Value ($000) $4,491 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 100,401 Value ($000) $4,969 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 102,222 Value ($000) $5,040 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 104,757 Value ($000) $4,977 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 105,652 Value ($000) $5,311 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 115,187 Value ($000) $5,274 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,869,719	$75,032	$42.03	$38.97 - $48.84
Q3 2025	1,910,842	$93,708	$46.94	$41.34 - $50.37
Q2 2025	1,982,521	$83,266	$40.11	$34.77 - $42.68
Q1 2025	992,436	$76,963	$36.85	$34.62 - $40.45
Q4 2024	999,696	$71,888	$38.15	$33.79 - $41.56
Q3 2024	1,019,737	$72,830	$32.92	$29.72 - $35.31
Q2 2024	1,025,775	$64,460	$32.62	$29.97 - $37.14
Q1 2024	1,035,577	$79,884	$33.99	$29.37 - $38.06
Q4 2023	851,420	$55,146	$28.68	$25.51 - $31.44
Q3 2023	872,536	$47,675	$26.81	$25.46 - $27.94
Q2 2023	502,337	$29,633	$25.68	$23.49 - $27.88
Q1 2023	203,656	$10,985	$23.90	$21.20 - $25.85
Q4 2022	211,171	$9,993	$22.64	$20.15 - $24.81
Q3 2022	211,402	$9,733	$23.19	$20.91 - $26.10
Q2 2022	212,584	$10,612	$24.63	$22.02 - $27.65
Q1 2022	215,744	$12,815	$25.41	$22.24 - $29.03
Q4 2021	221,875	$14,213	$26.67	$22.84 - $29.32
Q3 2021	222,705	$11,494	$24.41	$23.10 - $25.41
Q2 2021	223,025	$11,597	$23.29	$21.65 - $24.35
Q1 2021	235,243	$11,828	$21.29	$19.34 - $22.99
Q4 2020	234,893	$11,470	$20.72	$18.71 - $22.36
Q3 2020	231,979	$10,460	$20.06	$18.42 - $21.79
Q2 2020	231,710	$9,926	$16.59	$12.92 - $18.78
Q1 2020	317,015	$9,906	$15.16	$11.53 - $16.97
Q4 2019	318,616	$11,773	$15.30	$12.85 - $16.26
Q3 2019	398,583	$13,022	$13.23	$12.10 - $14.53
Q2 2019	386,425	$12,593	$13.93	$12.69 - $15.21
Q1 2019	285,341	$18,350	$12.63	$10.38 - $13.57
Q4 2018	295,879	$15,471	$11.28	$10.02 - $12.62
Q3 2018	368,010	$21,352	$11.78	$9.75 - $12.67
Q2 2018	392,756	$18,903	$10.63	$9.90 - $11.44
Q1 2018	381,095	$20,804	$11.23	$10.45 - $12.00
Q4 2017	395,127	$21,609	$10.04	$8.57 - $11.25
Q3 2017	407,256	$18,563	$8.67	$8.02 - $9.32
Q2 2017	3,070,691	$133,667	$8.97	$8.38 - $10.48
Q1 2017	3,170,504	$163,281	$9.94	$9.10 - $10.46
Q4 2016	3,098,361	$145,561	$8.65	$7.38 - $9.73
Q3 2016	3,078,505	$128,619	$8.32	$7.81 - $8.91
Q2 2016	2,846,707	$126,365	$8.87	$8.20 - $9.46
Q1 2016	2,861,121	$140,195	$8.38	$6.73 - $9.66
Q4 2015	2,782,297	$113,574	$7.54	$6.55 - $8.04
Q3 2015	2,242,366	$82,093	$7.53	$6.82 - $8.10
Q2 2015	2,108,893	$88,953	$7.94	$7.47 - $8.22
Q1 2015	266,731	$11,052	$8.09	$7.41 - $9.02
Q4 2014	104,780	$4,983	$8.34	$7.45 - $9.03
Q3 2014	100,026	$4,491	$8.47	$8.05 - $9.26
Q2 2014	100,401	$4,969	$9.11	$8.73 - $9.58
Q1 2014	102,222	$5,040	$8.57	$7.79 - $9.32
Q4 2013	104,757	$4,977	$8.75	$8.03 - $9.48
Q3 2013	105,652	$5,311	$8.59	$7.94 - $9.35
Q2 2013	115,187	$5,274	$8.84	$8.02 - $9.59