FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

LORING WOLCOTT & COOLIDGE FIDUCIARY ADVISORS LLP/MA's Holding History (CIK: 0000932974)

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

Q4 2025

Shares 21,930 Value ($000) $964 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 21,930 Value ($000) $943 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 21,930 Value ($000) $921 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 10,965 Value ($000) $879 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 11,265 Value ($000) $859 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 11,265 Value ($000) $852 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 11,265 Value ($000) $778 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 11,265 Value ($000) $760 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 11,235 Value ($000) $767 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 11,235 Value ($000) $673 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 11,235 Value ($000) $663 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 11,235 Value ($000) $606 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 11,235 Value ($000) $532 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 11,235 Value ($000) $517 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 11,235 Value ($000) $561 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 11,235 Value ($000) $667 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 11,295 Value ($000) $724 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 11,295 Value ($000) $583 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 12,745 Value ($000) $663 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 14,107 Value ($000) $709 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 13,699 Value ($000) $669 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 13,650 Value ($000) $615 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 14,850 Value ($000) $636 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 12,450 Value ($000) $389 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 12,450 Value ($000) $460 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 12,450 Value ($000) $407 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 12,450 Value ($000) $406 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 6,225 Value ($000) $400 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 11,765 Value ($000) $615 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 14,265 Value ($000) $828 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 14,605 Value ($000) $703 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 18,705 Value ($000) $1,021 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 41,690 Value ($000) $2,280 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 44,695 Value ($000) $2,037 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 61,317 Value ($000) $2,634 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 63,146 Value ($000) $3,252 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 88,516 Value ($000) $4,158 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 90,424 Value ($000) $3,778 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 100,483 Value ($000) $4,460 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 112,374 Value ($000) $5,506 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 117,586 Value ($000) $4,800 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 118,709 Value ($000) $5,007 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 118,709 Value ($000) $5,007 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 119,109 Value ($000) $4,935 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 117,654 Value ($000) $5,596 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 118,254 Value ($000) $5,310 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 120,353 Value ($000) $5,956 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 122,840 Value ($000) $6,056 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 124,347 Value ($000) $5,908 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 123,309 Value ($000) $6,199 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 128,426 Value ($000) $5,881 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,930	$964	$42.03	$38.97 - $48.84
Q3 2025	21,930	$943	$46.94	$41.34 - $50.37
Q2 2025	21,930	$921	$40.11	$34.77 - $42.68
Q1 2025	10,965	$879	$36.85	$34.62 - $40.45
Q4 2024	11,265	$859	$38.15	$33.79 - $41.56
Q3 2024	11,265	$852	$32.92	$29.72 - $35.31
Q2 2024	11,265	$778	$32.62	$29.97 - $37.14
Q1 2024	11,265	$760	$33.99	$29.37 - $38.06
Q4 2023	11,235	$767	$28.68	$25.51 - $31.44
Q3 2023	11,235	$673	$26.81	$25.46 - $27.94
Q2 2023	11,235	$663	$25.68	$23.49 - $27.88
Q1 2023	11,235	$606	$23.90	$21.20 - $25.85
Q4 2022	11,235	$532	$22.64	$20.15 - $24.81
Q3 2022	11,235	$517	$23.19	$20.91 - $26.10
Q2 2022	11,235	$561	$24.63	$22.02 - $27.65
Q1 2022	11,235	$667	$25.41	$22.24 - $29.03
Q4 2021	11,295	$724	$26.67	$22.84 - $29.32
Q3 2021	11,295	$583	$24.41	$23.10 - $25.41
Q2 2021	12,745	$663	$23.29	$21.65 - $24.35
Q1 2021	14,107	$709	$21.29	$19.34 - $22.99
Q4 2020	13,699	$669	$20.72	$18.71 - $22.36
Q3 2020	13,650	$615	$20.06	$18.42 - $21.79
Q2 2020	14,850	$636	$16.59	$12.92 - $18.78
Q1 2020	12,450	$389	$15.16	$11.53 - $16.97
Q4 2019	12,450	$460	$15.30	$12.85 - $16.26
Q3 2019	12,450	$407	$13.23	$12.10 - $14.53
Q2 2019	12,450	$406	$13.93	$12.69 - $15.21
Q1 2019	6,225	$400	$12.63	$10.38 - $13.57
Q4 2018	11,765	$615	$11.28	$10.02 - $12.62
Q3 2018	14,265	$828	$11.78	$9.75 - $12.67
Q2 2018	14,605	$703	$10.63	$9.90 - $11.44
Q1 2018	18,705	$1,021	$11.23	$10.45 - $12.00
Q4 2017	41,690	$2,280	$10.04	$8.57 - $11.25
Q3 2017	44,695	$2,037	$8.67	$8.02 - $9.32
Q2 2017	61,317	$2,634	$8.97	$8.38 - $10.48
Q1 2017	63,146	$3,252	$9.94	$9.10 - $10.46
Q4 2016	88,516	$4,158	$8.65	$7.38 - $9.73
Q3 2016	90,424	$3,778	$8.32	$7.81 - $8.91
Q2 2016	100,483	$4,460	$8.87	$8.20 - $9.46
Q1 2016	112,374	$5,506	$8.38	$6.73 - $9.66
Q4 2015	117,586	$4,800	$7.54	$6.55 - $8.04
Q3 2015	118,709	$5,007	$7.53	$6.82 - $8.10
Q2 2015	118,709	$5,007	$7.94	$7.47 - $8.22
Q1 2015	119,109	$4,935	$8.09	$7.41 - $9.02
Q4 2014	117,654	$5,596	$8.34	$7.45 - $9.03
Q3 2014	118,254	$5,310	$8.47	$8.05 - $9.26
Q2 2014	120,353	$5,956	$9.11	$8.73 - $9.58
Q1 2014	122,840	$6,056	$8.57	$7.79 - $9.32
Q4 2013	124,347	$5,908	$8.75	$8.03 - $9.48
Q3 2013	123,309	$6,199	$8.59	$7.94 - $9.35
Q2 2013	128,426	$5,881	$8.84	$8.02 - $9.59