FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 249,998 Value ($000) $10,032 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 267,817 Value ($000) $13,134 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 622,572 Value ($000) $26,148 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 310,839 Value ($000) $24,106 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 319,618 Value ($000) $22,984 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 339,123 Value ($000) $24,220 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 361,416 Value ($000) $22,711 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 316,943 Value ($000) $24,449 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 334,925 Value ($000) $21,693 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 363,641 Value ($000) $19,869 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 443,724 Value ($000) $26,175 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 386,676 Value ($000) $20,857 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 395,034 Value ($000) $18,693 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 370,259 Value ($000) $17,047 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 376,170 Value ($000) $18,779 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 393,560 Value ($000) $23,378 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 401,815 Value ($000) $25,740 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 314,895 Value ($000) $16,253 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 322,065 Value ($000) $16,747 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 332,717 Value ($000) $16,730 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 347,971 Value ($000) $16,992 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 370,620 Value ($000) $16,711 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 373,656 Value ($000) $16,008 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 365,104 Value ($000) $11,410 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 368,484 Value ($000) $13,616 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 321,381 Value ($000) $10,499 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 315,234 Value ($000) $10,274 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 155,761 Value ($000) $10,017 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 159,915 Value ($000) $8,362 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 159,588 Value ($000) $9,259 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 163,628 Value ($000) $7,875 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 175,661 Value ($000) $9,589 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 177,223 Value ($000) $9,692 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 185,496 Value ($000) $8,454 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 188,044 Value ($000) $8,186 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 190,298 Value ($000) $9,801 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 195,286 Value ($000) $9,175 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 201,327 Value ($000) $8,412 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 197,944 Value ($000) $8,787 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 201,654 Value ($000) $9,881 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 207,160 Value ($000) $8,456 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 213,937 Value ($000) $7,832 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 207,340 Value ($000) $8,746 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 213,638 Value ($000) $8,852 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 214,424 Value ($000) $10,198 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 227,563 Value ($000) $10,218 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 234,582 Value ($000) $11,609 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 233,341 Value ($000) $11,508 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 233,184 Value ($000) $11,078 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 235,029 Value ($000) $11,811 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 242,071 Value ($000) $11,099 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	249,998	$10,032	$42.03	$38.97 - $48.84
Q3 2025	267,817	$13,134	$46.94	$41.34 - $50.37
Q2 2025	622,572	$26,148	$40.11	$34.77 - $42.68
Q1 2025	310,839	$24,106	$36.85	$34.62 - $40.45
Q4 2024	319,618	$22,984	$38.15	$33.79 - $41.56
Q3 2024	339,123	$24,220	$32.92	$29.72 - $35.31
Q2 2024	361,416	$22,711	$32.62	$29.97 - $37.14
Q1 2024	316,943	$24,449	$33.99	$29.37 - $38.06
Q4 2023	334,925	$21,693	$28.68	$25.51 - $31.44
Q3 2023	363,641	$19,869	$26.81	$25.46 - $27.94
Q2 2023	443,724	$26,175	$25.68	$23.49 - $27.88
Q1 2023	386,676	$20,857	$23.90	$21.20 - $25.85
Q4 2022	395,034	$18,693	$22.64	$20.15 - $24.81
Q3 2022	370,259	$17,047	$23.19	$20.91 - $26.10
Q2 2022	376,170	$18,779	$24.63	$22.02 - $27.65
Q1 2022	393,560	$23,378	$25.41	$22.24 - $29.03
Q4 2021	401,815	$25,740	$26.67	$22.84 - $29.32
Q3 2021	314,895	$16,253	$24.41	$23.10 - $25.41
Q2 2021	322,065	$16,747	$23.29	$21.65 - $24.35
Q1 2021	332,717	$16,730	$21.29	$19.34 - $22.99
Q4 2020	347,971	$16,992	$20.72	$18.71 - $22.36
Q3 2020	370,620	$16,711	$20.06	$18.42 - $21.79
Q2 2020	373,656	$16,008	$16.59	$12.92 - $18.78
Q1 2020	365,104	$11,410	$15.16	$11.53 - $16.97
Q4 2019	368,484	$13,616	$15.30	$12.85 - $16.26
Q3 2019	321,381	$10,499	$13.23	$12.10 - $14.53
Q2 2019	315,234	$10,274	$13.93	$12.69 - $15.21
Q1 2019	155,761	$10,017	$12.63	$10.38 - $13.57
Q4 2018	159,915	$8,362	$11.28	$10.02 - $12.62
Q3 2018	159,588	$9,259	$11.78	$9.75 - $12.67
Q2 2018	163,628	$7,875	$10.63	$9.90 - $11.44
Q1 2018	175,661	$9,589	$11.23	$10.45 - $12.00
Q4 2017	177,223	$9,692	$10.04	$8.57 - $11.25
Q3 2017	185,496	$8,454	$8.67	$8.02 - $9.32
Q2 2017	188,044	$8,186	$8.97	$8.38 - $10.48
Q1 2017	190,298	$9,801	$9.94	$9.10 - $10.46
Q4 2016	195,286	$9,175	$8.65	$7.38 - $9.73
Q3 2016	201,327	$8,412	$8.32	$7.81 - $8.91
Q2 2016	197,944	$8,787	$8.87	$8.20 - $9.46
Q1 2016	201,654	$9,881	$8.38	$6.73 - $9.66
Q4 2015	207,160	$8,456	$7.54	$6.55 - $8.04
Q3 2015	213,937	$7,832	$7.53	$6.82 - $8.10
Q2 2015	207,340	$8,746	$7.94	$7.47 - $8.22
Q1 2015	213,638	$8,852	$8.09	$7.41 - $9.02
Q4 2014	214,424	$10,198	$8.34	$7.45 - $9.03
Q3 2014	227,563	$10,218	$8.47	$8.05 - $9.26
Q2 2014	234,582	$11,609	$9.11	$8.73 - $9.58
Q1 2014	233,341	$11,508	$8.57	$7.79 - $9.32
Q4 2013	233,184	$11,078	$8.75	$8.03 - $9.48
Q3 2013	235,029	$11,811	$8.59	$7.94 - $9.35
Q2 2013	242,071	$11,099	$8.84	$8.02 - $9.59