FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

EADS & HEALD WEALTH MANAGEMENT's Holding History (CIK: 0001035912)

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

Q4 2025

Shares 47,796 Value ($000) $1,918 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 48,655 Value ($000) $2 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 50,108 Value ($000) $2 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 26,211 Value ($000) $2 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 26,788 Value ($000) $2 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 27,328 Value ($000) $2 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 29,456 Value ($000) $2 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 30,348 Value ($000) $2 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 33,075 Value ($000) $2 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 34,234 Value ($000) $2 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 35,161 Value ($000) $2 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 36,856 Value ($000) $2 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 37,206 Value ($000) $2 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 37,526 Value ($000) $1,728 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 34,551 Value ($000) $1,725 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 35,481 Value ($000) $2,108 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 36,291 Value ($000) $2,325 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 36,274 Value ($000) $1,872 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 35,869 Value ($000) $1,865 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 35,764 Value ($000) $1,798 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 26,732 Value ($000) $1,305 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 26,652 Value ($000) $1,202 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 30,118 Value ($000) $1,290 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 31,988 Value ($000) $1,000 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 34,208 Value ($000) $1,264 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 32,803 Value ($000) $1,072 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 32,848 Value ($000) $1,071 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 16,644 Value ($000) $1,070 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 17,554 Value ($000) $918 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 17,818 Value ($000) $1,034 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 17,944 Value ($000) $864 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 17,119 Value ($000) $935 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 18,604 Value ($000) $1,017 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 18,584 Value ($000) $847 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 18,519 Value ($000) $806 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 17,379 Value ($000) $895 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 17,474 Value ($000) $821 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 17,614 Value ($000) $736 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 18,144 Value ($000) $805 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 18,549 Value ($000) $909 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 19,574 Value ($000) $799 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 19,949 Value ($000) $730 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 14,589 Value ($000) $615 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 14,951 Value ($000) $619 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 14,181 Value ($000) $674 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 14,571 Value ($000) $654 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 14,601 Value ($000) $723 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 15,036 Value ($000) $741 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 14,981 Value ($000) $712 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 14,996 Value ($000) $754 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 15,696 Value ($000) $719 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,796	$1,918	$42.03	$38.97 - $48.84
Q3 2025	48,655	$2	$46.94	$41.34 - $50.37
Q2 2025	50,108	$2	$40.11	$34.77 - $42.68
Q1 2025	26,211	$2	$36.85	$34.62 - $40.45
Q4 2024	26,788	$2	$38.15	$33.79 - $41.56
Q3 2024	27,328	$2	$32.92	$29.72 - $35.31
Q2 2024	29,456	$2	$32.62	$29.97 - $37.14
Q1 2024	30,348	$2	$33.99	$29.37 - $38.06
Q4 2023	33,075	$2	$28.68	$25.51 - $31.44
Q3 2023	34,234	$2	$26.81	$25.46 - $27.94
Q2 2023	35,161	$2	$25.68	$23.49 - $27.88
Q1 2023	36,856	$2	$23.90	$21.20 - $25.85
Q4 2022	37,206	$2	$22.64	$20.15 - $24.81
Q3 2022	37,526	$1,728	$23.19	$20.91 - $26.10
Q2 2022	34,551	$1,725	$24.63	$22.02 - $27.65
Q1 2022	35,481	$2,108	$25.41	$22.24 - $29.03
Q4 2021	36,291	$2,325	$26.67	$22.84 - $29.32
Q3 2021	36,274	$1,872	$24.41	$23.10 - $25.41
Q2 2021	35,869	$1,865	$23.29	$21.65 - $24.35
Q1 2021	35,764	$1,798	$21.29	$19.34 - $22.99
Q4 2020	26,732	$1,305	$20.72	$18.71 - $22.36
Q3 2020	26,652	$1,202	$20.06	$18.42 - $21.79
Q2 2020	30,118	$1,290	$16.59	$12.92 - $18.78
Q1 2020	31,988	$1,000	$15.16	$11.53 - $16.97
Q4 2019	34,208	$1,264	$15.30	$12.85 - $16.26
Q3 2019	32,803	$1,072	$13.23	$12.10 - $14.53
Q2 2019	32,848	$1,071	$13.93	$12.69 - $15.21
Q1 2019	16,644	$1,070	$12.63	$10.38 - $13.57
Q4 2018	17,554	$918	$11.28	$10.02 - $12.62
Q3 2018	17,818	$1,034	$11.78	$9.75 - $12.67
Q2 2018	17,944	$864	$10.63	$9.90 - $11.44
Q1 2018	17,119	$935	$11.23	$10.45 - $12.00
Q4 2017	18,604	$1,017	$10.04	$8.57 - $11.25
Q3 2017	18,584	$847	$8.67	$8.02 - $9.32
Q2 2017	18,519	$806	$8.97	$8.38 - $10.48
Q1 2017	17,379	$895	$9.94	$9.10 - $10.46
Q4 2016	17,474	$821	$8.65	$7.38 - $9.73
Q3 2016	17,614	$736	$8.32	$7.81 - $8.91
Q2 2016	18,144	$805	$8.87	$8.20 - $9.46
Q1 2016	18,549	$909	$8.38	$6.73 - $9.66
Q4 2015	19,574	$799	$7.54	$6.55 - $8.04
Q3 2015	19,949	$730	$7.53	$6.82 - $8.10
Q2 2015	14,589	$615	$7.94	$7.47 - $8.22
Q1 2015	14,951	$619	$8.09	$7.41 - $9.02
Q4 2014	14,181	$674	$8.34	$7.45 - $9.03
Q3 2014	14,571	$654	$8.47	$8.05 - $9.26
Q2 2014	14,601	$723	$9.11	$8.73 - $9.58
Q1 2014	15,036	$741	$8.57	$7.79 - $9.32
Q4 2013	14,981	$712	$8.75	$8.03 - $9.48
Q3 2013	14,996	$754	$8.59	$7.94 - $9.35
Q2 2013	15,696	$719	$8.84	$8.02 - $9.59