FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 369,480 Value ($000) $14,827 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 387,458 Value ($000) $19,001 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 395,720 Value ($000) $16,620 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 185,868 Value ($000) $14,414 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 194,979 Value ($000) $14,021 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 178,815 Value ($000) $12,771 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 179,396 Value ($000) $11,273 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 208,938 Value ($000) $16,117 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 181,100 Value ($000) $11,730 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 177,800 Value ($000) $9,715 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 180,650 Value ($000) $10,657 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 178,670 Value ($000) $10 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 178,699 Value ($000) $8 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 185,279 Value ($000) $8,546 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 180,332 Value ($000) $9,002 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 178,332 Value ($000) $10,593 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 237,603 Value ($000) $13,467 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 179,622 Value ($000) $9,270 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 183,622 Value ($000) $9,548 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 185,492 Value ($000) $9,327 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 182,492 Value ($000) $8,911 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 188,974 Value ($000) $8,521 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 182,212 Value ($000) $7,806 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 191,952 Value ($000) $5,999 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 184,372 Value ($000) $6,813 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 196,772 Value ($000) $6,429 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 198,772 Value ($000) $6,478 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 100,536 Value ($000) $6,465 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 97,886 Value ($000) $5,118 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 100,076 Value ($000) $5,806 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 107,871 Value ($000) $5,192 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 109,896 Value ($000) $6,002 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 99,366 Value ($000) $5,434 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 94,166 Value ($000) $4,292 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 98,066 Value ($000) $4,265 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 84,066 Value ($000) $4,329 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 83,086 Value ($000) $3,903 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 79,086 Value ($000) $3,304 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 84,166 Value ($000) $3,736 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 78,686 Value ($000) $3,856 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 78,686 Value ($000) $3,212 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 100,886 Value ($000) $3,707 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 107,486 Value ($000) $4,534 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 86,586 Value ($000) $3,588 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 92,386 Value ($000) $4,394 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 89,586 Value ($000) $4,022 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 93,386 Value ($000) $4,622 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 96,886 Value ($000) $4,776 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 90,786 Value ($000) $4,313 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 90,186 Value ($000) $4,534 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 90,186 Value ($000) $4,130 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	369,480	$14,827	$42.03	$38.97 - $48.84
Q3 2025	387,458	$19,001	$46.94	$41.34 - $50.37
Q2 2025	395,720	$16,620	$40.11	$34.77 - $42.68
Q1 2025	185,868	$14,414	$36.85	$34.62 - $40.45
Q4 2024	194,979	$14,021	$38.15	$33.79 - $41.56
Q3 2024	178,815	$12,771	$32.92	$29.72 - $35.31
Q2 2024	179,396	$11,273	$32.62	$29.97 - $37.14
Q1 2024	208,938	$16,117	$33.99	$29.37 - $38.06
Q4 2023	181,100	$11,730	$28.68	$25.51 - $31.44
Q3 2023	177,800	$9,715	$26.81	$25.46 - $27.94
Q2 2023	180,650	$10,657	$25.68	$23.49 - $27.88
Q1 2023	178,670	$10	$23.90	$21.20 - $25.85
Q4 2022	178,699	$8	$22.64	$20.15 - $24.81
Q3 2022	185,279	$8,546	$23.19	$20.91 - $26.10
Q2 2022	180,332	$9,002	$24.63	$22.02 - $27.65
Q1 2022	178,332	$10,593	$25.41	$22.24 - $29.03
Q4 2021	237,603	$13,467	$26.67	$22.84 - $29.32
Q3 2021	179,622	$9,270	$24.41	$23.10 - $25.41
Q2 2021	183,622	$9,548	$23.29	$21.65 - $24.35
Q1 2021	185,492	$9,327	$21.29	$19.34 - $22.99
Q4 2020	182,492	$8,911	$20.72	$18.71 - $22.36
Q3 2020	188,974	$8,521	$20.06	$18.42 - $21.79
Q2 2020	182,212	$7,806	$16.59	$12.92 - $18.78
Q1 2020	191,952	$5,999	$15.16	$11.53 - $16.97
Q4 2019	184,372	$6,813	$15.30	$12.85 - $16.26
Q3 2019	196,772	$6,429	$13.23	$12.10 - $14.53
Q2 2019	198,772	$6,478	$13.93	$12.69 - $15.21
Q1 2019	100,536	$6,465	$12.63	$10.38 - $13.57
Q4 2018	97,886	$5,118	$11.28	$10.02 - $12.62
Q3 2018	100,076	$5,806	$11.78	$9.75 - $12.67
Q2 2018	107,871	$5,192	$10.63	$9.90 - $11.44
Q1 2018	109,896	$6,002	$11.23	$10.45 - $12.00
Q4 2017	99,366	$5,434	$10.04	$8.57 - $11.25
Q3 2017	94,166	$4,292	$8.67	$8.02 - $9.32
Q2 2017	98,066	$4,265	$8.97	$8.38 - $10.48
Q1 2017	84,066	$4,329	$9.94	$9.10 - $10.46
Q4 2016	83,086	$3,903	$8.65	$7.38 - $9.73
Q3 2016	79,086	$3,304	$8.32	$7.81 - $8.91
Q2 2016	84,166	$3,736	$8.87	$8.20 - $9.46
Q1 2016	78,686	$3,856	$8.38	$6.73 - $9.66
Q4 2015	78,686	$3,212	$7.54	$6.55 - $8.04
Q3 2015	100,886	$3,707	$7.53	$6.82 - $8.10
Q2 2015	107,486	$4,534	$7.94	$7.47 - $8.22
Q1 2015	86,586	$3,588	$8.09	$7.41 - $9.02
Q4 2014	92,386	$4,394	$8.34	$7.45 - $9.03
Q3 2014	89,586	$4,022	$8.47	$8.05 - $9.26
Q2 2014	93,386	$4,622	$9.11	$8.73 - $9.58
Q1 2014	96,886	$4,776	$8.57	$7.79 - $9.32
Q4 2013	90,786	$4,313	$8.75	$8.03 - $9.48
Q3 2013	90,186	$4,534	$8.59	$7.94 - $9.35
Q2 2013	90,186	$4,130	$8.84	$8.02 - $9.59