FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

GATEWAY INVESTMENT ADVISERS LLC's Holding History (CIK: 0001114618)

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

Q4 2025

Shares 34,848 Value ($000) $1,398 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 56,861 Value ($000) $2,788 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 49,941 Value ($000) $2,098 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 18,972 Value ($000) $1,471 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 15,992 Value ($000) $1,150 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 16,858 Value ($000) $1,204 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 15,645 Value ($000) $983 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 13,683 Value ($000) $1,056 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 9,681 Value ($000) $627 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 4,484 Value ($000) $245 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 4,668 Value ($000) $275 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 4,553 Value ($000) $246 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 4,667 Value ($000) $221 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 4,667 Value ($000) $215 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 4,872 Value ($000) $243 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 4,908 Value ($000) $292 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 4,908 Value ($000) $314 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 5,276 Value ($000) $272 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 5,276 Value ($000) $274 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 5,467 Value ($000) $275 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 5,477 Value ($000) $267 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 6,116 Value ($000) $276 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 6,580 Value ($000) $282 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 7,612 Value ($000) $238 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 7,412 Value ($000) $274 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 8,090 Value ($000) $264 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 23,674 Value ($000) $772 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 12,488 Value ($000) $803 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 13,167 Value ($000) $689 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 13,564 Value ($000) $787 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 13,564 Value ($000) $653 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 15,155 Value ($000) $827 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 16,357 Value ($000) $895 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 18,483 Value ($000) $842 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 20,003 Value ($000) $871 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 20,247 Value ($000) $1,043 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 22,120 Value ($000) $1,039 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 24,151 Value ($000) $1,009 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 24,307 Value ($000) $1,079 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 24,553 Value ($000) $1,203 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 34,131 Value ($000) $1,393 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 33,648 Value ($000) $1,232 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 34,841 Value ($000) $1,470 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 35,652 Value ($000) $1,477 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 35,969 Value ($000) $1,711 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 36,776 Value ($000) $1,651 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 36,876 Value ($000) $1,825 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 32,862 Value ($000) $1,621 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 34,219 Value ($000) $1,626 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 33,919 Value ($000) $1,704 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 32,606 Value ($000) $1,495 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,848	$1,398	$42.03	$38.97 - $48.84
Q3 2025	56,861	$2,788	$46.94	$41.34 - $50.37
Q2 2025	49,941	$2,098	$40.11	$34.77 - $42.68
Q1 2025	18,972	$1,471	$36.85	$34.62 - $40.45
Q4 2024	15,992	$1,150	$38.15	$33.79 - $41.56
Q3 2024	16,858	$1,204	$32.92	$29.72 - $35.31
Q2 2024	15,645	$983	$32.62	$29.97 - $37.14
Q1 2024	13,683	$1,056	$33.99	$29.37 - $38.06
Q4 2023	9,681	$627	$28.68	$25.51 - $31.44
Q3 2023	4,484	$245	$26.81	$25.46 - $27.94
Q2 2023	4,668	$275	$25.68	$23.49 - $27.88
Q1 2023	4,553	$246	$23.90	$21.20 - $25.85
Q4 2022	4,667	$221	$22.64	$20.15 - $24.81
Q3 2022	4,667	$215	$23.19	$20.91 - $26.10
Q2 2022	4,872	$243	$24.63	$22.02 - $27.65
Q1 2022	4,908	$292	$25.41	$22.24 - $29.03
Q4 2021	4,908	$314	$26.67	$22.84 - $29.32
Q3 2021	5,276	$272	$24.41	$23.10 - $25.41
Q2 2021	5,276	$274	$23.29	$21.65 - $24.35
Q1 2021	5,467	$275	$21.29	$19.34 - $22.99
Q4 2020	5,477	$267	$20.72	$18.71 - $22.36
Q3 2020	6,116	$276	$20.06	$18.42 - $21.79
Q2 2020	6,580	$282	$16.59	$12.92 - $18.78
Q1 2020	7,612	$238	$15.16	$11.53 - $16.97
Q4 2019	7,412	$274	$15.30	$12.85 - $16.26
Q3 2019	8,090	$264	$13.23	$12.10 - $14.53
Q2 2019	23,674	$772	$13.93	$12.69 - $15.21
Q1 2019	12,488	$803	$12.63	$10.38 - $13.57
Q4 2018	13,167	$689	$11.28	$10.02 - $12.62
Q3 2018	13,564	$787	$11.78	$9.75 - $12.67
Q2 2018	13,564	$653	$10.63	$9.90 - $11.44
Q1 2018	15,155	$827	$11.23	$10.45 - $12.00
Q4 2017	16,357	$895	$10.04	$8.57 - $11.25
Q3 2017	18,483	$842	$8.67	$8.02 - $9.32
Q2 2017	20,003	$871	$8.97	$8.38 - $10.48
Q1 2017	20,247	$1,043	$9.94	$9.10 - $10.46
Q4 2016	22,120	$1,039	$8.65	$7.38 - $9.73
Q3 2016	24,151	$1,009	$8.32	$7.81 - $8.91
Q2 2016	24,307	$1,079	$8.87	$8.20 - $9.46
Q1 2016	24,553	$1,203	$8.38	$6.73 - $9.66
Q4 2015	34,131	$1,393	$7.54	$6.55 - $8.04
Q3 2015	33,648	$1,232	$7.53	$6.82 - $8.10
Q2 2015	34,841	$1,470	$7.94	$7.47 - $8.22
Q1 2015	35,652	$1,477	$8.09	$7.41 - $9.02
Q4 2014	35,969	$1,711	$8.34	$7.45 - $9.03
Q3 2014	36,776	$1,651	$8.47	$8.05 - $9.26
Q2 2014	36,876	$1,825	$9.11	$8.73 - $9.58
Q1 2014	32,862	$1,621	$8.57	$7.79 - $9.32
Q4 2013	34,219	$1,626	$8.75	$8.03 - $9.48
Q3 2013	33,919	$1,704	$8.59	$7.94 - $9.35
Q2 2013	32,606	$1,495	$8.84	$8.02 - $9.59