FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

ARCADIA INVESTMENT MANAGEMENT CORP/MI's Holding History (CIK: 0001016972)

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

Q4 2025

Shares 81,024 Value ($000) $3,251 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 81,606 Value ($000) $4,002 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 81,606 Value ($000) $3,427 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 55,717 Value ($000) $4,321 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 69,767 Value ($000) $5,017 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 71,867 Value ($000) $5,133 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 71,867 Value ($000) $4,516 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 81,647 Value ($000) $6,298 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 82,497 Value ($000) $5,343 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 83,627 Value ($000) $4,569 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 86,087 Value ($000) $5,078 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 88,661 Value ($000) $4,782 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 93,592 Value ($000) $4,429 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 96,977 Value ($000) $4,465 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 95,703 Value ($000) $4,777 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 90,248 Value ($000) $5,361 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 89,858 Value ($000) $5,756 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 89,171 Value ($000) $4,602 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 89,321 Value ($000) $4,645 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 98,044 Value ($000) $4,930 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 100,618 Value ($000) $4,913 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 116,768 Value ($000) $5,265 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 116,776 Value ($000) $5,003 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 121,096 Value ($000) $3,784 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 127,196 Value ($000) $4,700 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 128,874 Value ($000) $4,210 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 133,294 Value ($000) $4,344 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 65,747 Value ($000) $4,228 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 65,797 Value ($000) $3,441 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 68,678 Value ($000) $3,985 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 70,972 Value ($000) $3,416 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 71,570 Value ($000) $3,907 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 73,443 Value ($000) $4,017 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 72,933 Value ($000) $3,324 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 72,933 Value ($000) $3,175 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 78,883 Value ($000) $4,062 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 80,078 Value ($000) $3,762 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 93,335 Value ($000) $3,900 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 127,256 Value ($000) $5,649 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 133,356 Value ($000) $6,534 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 103,807 Value ($000) $4,237 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 127,707 Value ($000) $4,675 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 130,002 Value ($000) $5,483 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 127,707 Value ($000) $5,292 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 175,461 Value ($000) $8,345 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 175,961 Value ($000) $7,901 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 183,951 Value ($000) $9,104 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 193,386 Value ($000) $9,534 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 267,256 Value ($000) $12,697 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 255,106 Value ($000) $12,824 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 252,201 Value ($000) $11,548 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	81,024	$3,251	$42.03	$38.97 - $48.84
Q3 2025	81,606	$4,002	$46.94	$41.34 - $50.37
Q2 2025	81,606	$3,427	$40.11	$34.77 - $42.68
Q1 2025	55,717	$4,321	$36.85	$34.62 - $40.45
Q4 2024	69,767	$5,017	$38.15	$33.79 - $41.56
Q3 2024	71,867	$5,133	$32.92	$29.72 - $35.31
Q2 2024	71,867	$4,516	$32.62	$29.97 - $37.14
Q1 2024	81,647	$6,298	$33.99	$29.37 - $38.06
Q4 2023	82,497	$5,343	$28.68	$25.51 - $31.44
Q3 2023	83,627	$4,569	$26.81	$25.46 - $27.94
Q2 2023	86,087	$5,078	$25.68	$23.49 - $27.88
Q1 2023	88,661	$4,782	$23.90	$21.20 - $25.85
Q4 2022	93,592	$4,429	$22.64	$20.15 - $24.81
Q3 2022	96,977	$4,465	$23.19	$20.91 - $26.10
Q2 2022	95,703	$4,777	$24.63	$22.02 - $27.65
Q1 2022	90,248	$5,361	$25.41	$22.24 - $29.03
Q4 2021	89,858	$5,756	$26.67	$22.84 - $29.32
Q3 2021	89,171	$4,602	$24.41	$23.10 - $25.41
Q2 2021	89,321	$4,645	$23.29	$21.65 - $24.35
Q1 2021	98,044	$4,930	$21.29	$19.34 - $22.99
Q4 2020	100,618	$4,913	$20.72	$18.71 - $22.36
Q3 2020	116,768	$5,265	$20.06	$18.42 - $21.79
Q2 2020	116,776	$5,003	$16.59	$12.92 - $18.78
Q1 2020	121,096	$3,784	$15.16	$11.53 - $16.97
Q4 2019	127,196	$4,700	$15.30	$12.85 - $16.26
Q3 2019	128,874	$4,210	$13.23	$12.10 - $14.53
Q2 2019	133,294	$4,344	$13.93	$12.69 - $15.21
Q1 2019	65,747	$4,228	$12.63	$10.38 - $13.57
Q4 2018	65,797	$3,441	$11.28	$10.02 - $12.62
Q3 2018	68,678	$3,985	$11.78	$9.75 - $12.67
Q2 2018	70,972	$3,416	$10.63	$9.90 - $11.44
Q1 2018	71,570	$3,907	$11.23	$10.45 - $12.00
Q4 2017	73,443	$4,017	$10.04	$8.57 - $11.25
Q3 2017	72,933	$3,324	$8.67	$8.02 - $9.32
Q2 2017	72,933	$3,175	$8.97	$8.38 - $10.48
Q1 2017	78,883	$4,062	$9.94	$9.10 - $10.46
Q4 2016	80,078	$3,762	$8.65	$7.38 - $9.73
Q3 2016	93,335	$3,900	$8.32	$7.81 - $8.91
Q2 2016	127,256	$5,649	$8.87	$8.20 - $9.46
Q1 2016	133,356	$6,534	$8.38	$6.73 - $9.66
Q4 2015	103,807	$4,237	$7.54	$6.55 - $8.04
Q3 2015	127,707	$4,675	$7.53	$6.82 - $8.10
Q2 2015	130,002	$5,483	$7.94	$7.47 - $8.22
Q1 2015	127,707	$5,292	$8.09	$7.41 - $9.02
Q4 2014	175,461	$8,345	$8.34	$7.45 - $9.03
Q3 2014	175,961	$7,901	$8.47	$8.05 - $9.26
Q2 2014	183,951	$9,104	$9.11	$8.73 - $9.58
Q1 2014	193,386	$9,534	$8.57	$7.79 - $9.32
Q4 2013	267,256	$12,697	$8.75	$8.03 - $9.48
Q3 2013	255,106	$12,824	$8.59	$7.94 - $9.35
Q2 2013	252,201	$11,548	$8.84	$8.02 - $9.59