FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

KEYBANK NATIONAL ASSOCIATION/OH's Holding History (CIK: 0001089877)

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

Q4 2025

Shares 92,844 Value ($000) $3,726 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 46,385 Value ($000) $2,275 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 47,045 Value ($000) $1,976 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 17,333 Value ($000) $1,344 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 18,021 Value ($000) $1,296 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 17,609 Value ($000) $1,258 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 17,671 Value ($000) $1,110 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 18,159 Value ($000) $1,401 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 19,123 Value ($000) $1,239 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 18,660 Value ($000) $1,020 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 18,703 Value ($000) $1,103 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 17,006 Value ($000) $917 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 16,844 Value ($000) $797 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 17,630 Value ($000) $812 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 20,270 Value ($000) $1,012 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 20,209 Value ($000) $1,200 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 20,690 Value ($000) $1,325 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 19,337 Value ($000) $998 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 18,828 Value ($000) $979 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 24,037 Value ($000) $1,209 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 19,460 Value ($000) $950 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 18,390 Value ($000) $829 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 18,460 Value ($000) $791 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 20,399 Value ($000) $637 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 21,621 Value ($000) $799 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 21,615 Value ($000) $706 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 18,161 Value ($000) $592 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 9,118 Value ($000) $586 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 10,459 Value ($000) $547 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 11,968 Value ($000) $694 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 12,490 Value ($000) $601 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 14,106 Value ($000) $770 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 17,435 Value ($000) $954 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 32,605 Value ($000) $1,486 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 39,456 Value ($000) $1,718 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 63,755 Value ($000) $3,283 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 106,897 Value ($000) $5,022 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 10,178 Value ($000) $425 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 8,781 Value ($000) $390 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 9,055 Value ($000) $444 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 9,663 Value ($000) $394 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 11,957 Value ($000) $438 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 12,009 Value ($000) $507 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 13,706 Value ($000) $568 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 15,625 Value ($000) $743 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 15,116 Value ($000) $679 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 15,114 Value ($000) $748 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 15,741 Value ($000) $776 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 14,891 Value ($000) $707 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 21,740 Value ($000) $1,093 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 972,197 Value ($000) $46,257 Avg Close $8.84 Range $8.02 - $9.59

Q1 2013

Shares 1,006,901 Value ($000) $51,694 Avg Close $8.99 Range $8.20 - $9.60

Q4 2012

Shares 1,006,952 Value ($000) $46,997 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,844	$3,726	$42.03	$38.97 - $48.84
Q3 2025	46,385	$2,275	$46.94	$41.34 - $50.37
Q2 2025	47,045	$1,976	$40.11	$34.77 - $42.68
Q1 2025	17,333	$1,344	$36.85	$34.62 - $40.45
Q4 2024	18,021	$1,296	$38.15	$33.79 - $41.56
Q3 2024	17,609	$1,258	$32.92	$29.72 - $35.31
Q2 2024	17,671	$1,110	$32.62	$29.97 - $37.14
Q1 2024	18,159	$1,401	$33.99	$29.37 - $38.06
Q4 2023	19,123	$1,239	$28.68	$25.51 - $31.44
Q3 2023	18,660	$1,020	$26.81	$25.46 - $27.94
Q2 2023	18,703	$1,103	$25.68	$23.49 - $27.88
Q1 2023	17,006	$917	$23.90	$21.20 - $25.85
Q4 2022	16,844	$797	$22.64	$20.15 - $24.81
Q3 2022	17,630	$812	$23.19	$20.91 - $26.10
Q2 2022	20,270	$1,012	$24.63	$22.02 - $27.65
Q1 2022	20,209	$1,200	$25.41	$22.24 - $29.03
Q4 2021	20,690	$1,325	$26.67	$22.84 - $29.32
Q3 2021	19,337	$998	$24.41	$23.10 - $25.41
Q2 2021	18,828	$979	$23.29	$21.65 - $24.35
Q1 2021	24,037	$1,209	$21.29	$19.34 - $22.99
Q4 2020	19,460	$950	$20.72	$18.71 - $22.36
Q3 2020	18,390	$829	$20.06	$18.42 - $21.79
Q2 2020	18,460	$791	$16.59	$12.92 - $18.78
Q1 2020	20,399	$637	$15.16	$11.53 - $16.97
Q4 2019	21,621	$799	$15.30	$12.85 - $16.26
Q3 2019	21,615	$706	$13.23	$12.10 - $14.53
Q2 2019	18,161	$592	$13.93	$12.69 - $15.21
Q1 2019	9,118	$586	$12.63	$10.38 - $13.57
Q4 2018	10,459	$547	$11.28	$10.02 - $12.62
Q3 2018	11,968	$694	$11.78	$9.75 - $12.67
Q2 2018	12,490	$601	$10.63	$9.90 - $11.44
Q1 2018	14,106	$770	$11.23	$10.45 - $12.00
Q4 2017	17,435	$954	$10.04	$8.57 - $11.25
Q3 2017	32,605	$1,486	$8.67	$8.02 - $9.32
Q2 2017	39,456	$1,718	$8.97	$8.38 - $10.48
Q1 2017	63,755	$3,283	$9.94	$9.10 - $10.46
Q4 2016	106,897	$5,022	$8.65	$7.38 - $9.73
Q3 2016	10,178	$425	$8.32	$7.81 - $8.91
Q2 2016	8,781	$390	$8.87	$8.20 - $9.46
Q1 2016	9,055	$444	$8.38	$6.73 - $9.66
Q4 2015	9,663	$394	$7.54	$6.55 - $8.04
Q3 2015	11,957	$438	$7.53	$6.82 - $8.10
Q2 2015	12,009	$507	$7.94	$7.47 - $8.22
Q1 2015	13,706	$568	$8.09	$7.41 - $9.02
Q4 2014	15,625	$743	$8.34	$7.45 - $9.03
Q3 2014	15,116	$679	$8.47	$8.05 - $9.26
Q2 2014	15,114	$748	$9.11	$8.73 - $9.58
Q1 2014	15,741	$776	$8.57	$7.79 - $9.32
Q4 2013	14,891	$707	$8.75	$8.03 - $9.48
Q3 2013	21,740	$1,093	$8.59	$7.94 - $9.35
Q2 2013	972,197	$46,257	$8.84	$8.02 - $9.59
Q1 2013	1,006,901	$51,694	$8.99	$8.20 - $9.60
Q4 2012	1,006,952	$46,997	—	—