FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

PEOPLES FINANCIAL SERVICES CORP.'s Holding History (CIK: 0001056943)

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

Q4 2025

Shares 66,915 Value ($000) $2,685 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 68,499 Value ($000) $3,359 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 70,094 Value ($000) $2,944 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 35,953 Value ($000) $2,788 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 36,829 Value ($000) $2,648 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 38,582 Value ($000) $2,756 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 39,376 Value ($000) $2,474 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 41,247 Value ($000) $3,181 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 44,677 Value ($000) $2,894 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 44,632 Value ($000) $2,438 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 46,399 Value ($000) $2,737 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 47,013 Value ($000) $2,535 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 49,042 Value ($000) $2,320 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 49,077 Value ($000) $2,259 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 49,863 Value ($000) $2,489 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 51,658 Value ($000) $3,068 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 58,115 Value ($000) $3,723 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 58,845 Value ($000) $3,037 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 60,530 Value ($000) $3,148 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 67,030 Value ($000) $3,369 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 70,870 Value ($000) $3,461 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 73,815 Value ($000) $3,328 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 75,415 Value ($000) $3,231 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 80,545 Value ($000) $2,517 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 81,115 Value ($000) $2,997 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 81,115 Value ($000) $2,650 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 81,700 Value ($000) $2,662 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 41,275 Value ($000) $2,654 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 41,925 Value ($000) $2,192 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 43,425 Value ($000) $2,520 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 45,325 Value ($000) $2,181 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 45,800 Value ($000) $2,501 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 46,050 Value ($000) $2,518 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 46,050 Value ($000) $2,098 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 48,100 Value ($000) $2,093 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 45,600 Value ($000) $2,348 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 47,350 Value ($000) $2,101 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 47,050 Value ($000) $1,966 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 47,350 Value ($000) $2,101 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 47,600 Value ($000) $2,333 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 52,850 Value ($000) $2,157 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 54,000 Value ($000) $1,977 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 53,350 Value ($000) $2,250 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 51,350 Value ($000) $2,127 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 48,200 Value ($000) $2,292 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 49,400 Value ($000) $2,218 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 51,300 Value ($000) $2,539 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 51,475 Value ($000) $2,537 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 50,350 Value ($000) $2,391 Avg Close $8.75 Range $8.03 - $9.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,915	$2,685	$42.03	$38.97 - $48.84
Q3 2025	68,499	$3,359	$46.94	$41.34 - $50.37
Q2 2025	70,094	$2,944	$40.11	$34.77 - $42.68
Q1 2025	35,953	$2,788	$36.85	$34.62 - $40.45
Q4 2024	36,829	$2,648	$38.15	$33.79 - $41.56
Q3 2024	38,582	$2,756	$32.92	$29.72 - $35.31
Q2 2024	39,376	$2,474	$32.62	$29.97 - $37.14
Q1 2024	41,247	$3,181	$33.99	$29.37 - $38.06
Q4 2023	44,677	$2,894	$28.68	$25.51 - $31.44
Q3 2023	44,632	$2,438	$26.81	$25.46 - $27.94
Q2 2023	46,399	$2,737	$25.68	$23.49 - $27.88
Q1 2023	47,013	$2,535	$23.90	$21.20 - $25.85
Q4 2022	49,042	$2,320	$22.64	$20.15 - $24.81
Q3 2022	49,077	$2,259	$23.19	$20.91 - $26.10
Q2 2022	49,863	$2,489	$24.63	$22.02 - $27.65
Q1 2022	51,658	$3,068	$25.41	$22.24 - $29.03
Q4 2021	58,115	$3,723	$26.67	$22.84 - $29.32
Q3 2021	58,845	$3,037	$24.41	$23.10 - $25.41
Q2 2021	60,530	$3,148	$23.29	$21.65 - $24.35
Q1 2021	67,030	$3,369	$21.29	$19.34 - $22.99
Q4 2020	70,870	$3,461	$20.72	$18.71 - $22.36
Q3 2020	73,815	$3,328	$20.06	$18.42 - $21.79
Q2 2020	75,415	$3,231	$16.59	$12.92 - $18.78
Q1 2020	80,545	$2,517	$15.16	$11.53 - $16.97
Q4 2019	81,115	$2,997	$15.30	$12.85 - $16.26
Q3 2019	81,115	$2,650	$13.23	$12.10 - $14.53
Q2 2019	81,700	$2,662	$13.93	$12.69 - $15.21
Q1 2019	41,275	$2,654	$12.63	$10.38 - $13.57
Q4 2018	41,925	$2,192	$11.28	$10.02 - $12.62
Q3 2018	43,425	$2,520	$11.78	$9.75 - $12.67
Q2 2018	45,325	$2,181	$10.63	$9.90 - $11.44
Q1 2018	45,800	$2,501	$11.23	$10.45 - $12.00
Q4 2017	46,050	$2,518	$10.04	$8.57 - $11.25
Q3 2017	46,050	$2,098	$8.67	$8.02 - $9.32
Q2 2017	48,100	$2,093	$8.97	$8.38 - $10.48
Q1 2017	45,600	$2,348	$9.94	$9.10 - $10.46
Q4 2016	47,350	$2,101	$8.65	$7.38 - $9.73
Q3 2016	47,050	$1,966	$8.32	$7.81 - $8.91
Q2 2016	47,350	$2,101	$8.87	$8.20 - $9.46
Q1 2016	47,600	$2,333	$8.38	$6.73 - $9.66
Q4 2015	52,850	$2,157	$7.54	$6.55 - $8.04
Q3 2015	54,000	$1,977	$7.53	$6.82 - $8.10
Q2 2015	53,350	$2,250	$7.94	$7.47 - $8.22
Q1 2015	51,350	$2,127	$8.09	$7.41 - $9.02
Q4 2014	48,200	$2,292	$8.34	$7.45 - $9.03
Q3 2014	49,400	$2,218	$8.47	$8.05 - $9.26
Q2 2014	51,300	$2,539	$9.11	$8.73 - $9.58
Q1 2014	51,475	$2,537	$8.57	$7.79 - $9.32
Q4 2013	50,350	$2,391	$8.75	$8.03 - $9.48