FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 115,822 Value ($000) $4,648 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 134,028 Value ($000) $6,573 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 137,785 Value ($000) $5,787 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 72,785 Value ($000) $5,644 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 74,297 Value ($000) $5,343 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 78,285 Value ($000) $5,591 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 52,061 Value ($000) $3,272 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 52,158 Value ($000) $4,023 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 53,248 Value ($000) $3,449 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 52,635 Value ($000) $2,876 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 52,189 Value ($000) $3,079 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 50,224 Value ($000) $2,709 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 51,251 Value ($000) $2,425 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 50,805 Value ($000) $2,339 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 51,373 Value ($000) $2,565 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 50,645 Value ($000) $3,009 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 50,203 Value ($000) $3,216 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 49,934 Value ($000) $2,577 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 46,047 Value ($000) $2,395 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 46,513 Value ($000) $2,339 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 47,892 Value ($000) $2,339 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 45,789 Value ($000) $2,065 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 45,884 Value ($000) $1,966 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 45,910 Value ($000) $1,435 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 41,906 Value ($000) $1,549 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 42,942 Value ($000) $1,403 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 48,962 Value ($000) $1,596 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 24,439 Value ($000) $1,572 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 24,556 Value ($000) $1,284 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 24,283 Value ($000) $1,408 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 24,725 Value ($000) $1,190 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 24,894 Value ($000) $1,359 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 25,325 Value ($000) $1,385 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 27,353 Value ($000) $1,247 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 45,184 Value ($000) $1,967 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 44,807 Value ($000) $2,307 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 39,173 Value ($000) $1,840 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 37,809 Value ($000) $1,579 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 38,924 Value ($000) $1,728 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 40,042 Value ($000) $1,962 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 34,515 Value ($000) $1,409 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 30,744 Value ($000) $1,125 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 31,440 Value ($000) $1,327 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 11,437 Value ($000) $474 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 11,999 Value ($000) $571 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 11,539 Value ($000) $518 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 9,436 Value ($000) $467 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 9,436 Value ($000) $465 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 8,967 Value ($000) $426 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 21,202 Value ($000) $1,066 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 30,882 Value ($000) $1,414 Avg Close $8.84 Range $8.02 - $9.59

Q1 2013

Shares 29,322 Value ($000) $1,506 Avg Close $8.99 Range $8.20 - $9.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	115,822	$4,648	$42.03	$38.97 - $48.84
Q3 2025	134,028	$6,573	$46.94	$41.34 - $50.37
Q2 2025	137,785	$5,787	$40.11	$34.77 - $42.68
Q1 2025	72,785	$5,644	$36.85	$34.62 - $40.45
Q4 2024	74,297	$5,343	$38.15	$33.79 - $41.56
Q3 2024	78,285	$5,591	$32.92	$29.72 - $35.31
Q2 2024	52,061	$3,272	$32.62	$29.97 - $37.14
Q1 2024	52,158	$4,023	$33.99	$29.37 - $38.06
Q4 2023	53,248	$3,449	$28.68	$25.51 - $31.44
Q3 2023	52,635	$2,876	$26.81	$25.46 - $27.94
Q2 2023	52,189	$3,079	$25.68	$23.49 - $27.88
Q1 2023	50,224	$2,709	$23.90	$21.20 - $25.85
Q4 2022	51,251	$2,425	$22.64	$20.15 - $24.81
Q3 2022	50,805	$2,339	$23.19	$20.91 - $26.10
Q2 2022	51,373	$2,565	$24.63	$22.02 - $27.65
Q1 2022	50,645	$3,009	$25.41	$22.24 - $29.03
Q4 2021	50,203	$3,216	$26.67	$22.84 - $29.32
Q3 2021	49,934	$2,577	$24.41	$23.10 - $25.41
Q2 2021	46,047	$2,395	$23.29	$21.65 - $24.35
Q1 2021	46,513	$2,339	$21.29	$19.34 - $22.99
Q4 2020	47,892	$2,339	$20.72	$18.71 - $22.36
Q3 2020	45,789	$2,065	$20.06	$18.42 - $21.79
Q2 2020	45,884	$1,966	$16.59	$12.92 - $18.78
Q1 2020	45,910	$1,435	$15.16	$11.53 - $16.97
Q4 2019	41,906	$1,549	$15.30	$12.85 - $16.26
Q3 2019	42,942	$1,403	$13.23	$12.10 - $14.53
Q2 2019	48,962	$1,596	$13.93	$12.69 - $15.21
Q1 2019	24,439	$1,572	$12.63	$10.38 - $13.57
Q4 2018	24,556	$1,284	$11.28	$10.02 - $12.62
Q3 2018	24,283	$1,408	$11.78	$9.75 - $12.67
Q2 2018	24,725	$1,190	$10.63	$9.90 - $11.44
Q1 2018	24,894	$1,359	$11.23	$10.45 - $12.00
Q4 2017	25,325	$1,385	$10.04	$8.57 - $11.25
Q3 2017	27,353	$1,247	$8.67	$8.02 - $9.32
Q2 2017	45,184	$1,967	$8.97	$8.38 - $10.48
Q1 2017	44,807	$2,307	$9.94	$9.10 - $10.46
Q4 2016	39,173	$1,840	$8.65	$7.38 - $9.73
Q3 2016	37,809	$1,579	$8.32	$7.81 - $8.91
Q2 2016	38,924	$1,728	$8.87	$8.20 - $9.46
Q1 2016	40,042	$1,962	$8.38	$6.73 - $9.66
Q4 2015	34,515	$1,409	$7.54	$6.55 - $8.04
Q3 2015	30,744	$1,125	$7.53	$6.82 - $8.10
Q2 2015	31,440	$1,327	$7.94	$7.47 - $8.22
Q1 2015	11,437	$474	$8.09	$7.41 - $9.02
Q4 2014	11,999	$571	$8.34	$7.45 - $9.03
Q3 2014	11,539	$518	$8.47	$8.05 - $9.26
Q2 2014	9,436	$467	$9.11	$8.73 - $9.58
Q1 2014	9,436	$465	$8.57	$7.79 - $9.32
Q4 2013	8,967	$426	$8.75	$8.03 - $9.48
Q3 2013	21,202	$1,066	$8.59	$7.94 - $9.35
Q2 2013	30,882	$1,414	$8.84	$8.02 - $9.59
Q1 2013	29,322	$1,506	$8.99	$8.20 - $9.60