FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 6,600 Value ($000) $265 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 12,000 Value ($000) $588 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 38,161 Value ($000) $1,603 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 32,167 Value ($000) $2,495 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 28,500 Value ($000) $2,049 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 37,850 Value ($000) $2,703 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 31,400 Value ($000) $1,973 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 12,015 Value ($000) $927 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 12,000 Value ($000) $777 Avg Close $28.68 Range $25.51 - $31.44

Q3 2022

Shares 201,956 Value ($000) $9,298 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 243,568 Value ($000) $12,159 Avg Close $24.63 Range $22.02 - $27.65

Q3 2021

Shares 153,295 Value ($000) $7,912 Avg Close $24.41 Range $23.10 - $25.41

Q2 2020

Shares 216,860 Value ($000) $9,290 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 33,377 Value ($000) $1,043 Avg Close $15.16 Range $11.53 - $16.97

Q3 2018

Shares 153,723 Value ($000) $8,919 Avg Close $11.78 Range $9.75 - $12.67

Q1 2018

Shares 41,497 Value ($000) $2,265 Avg Close $11.23 Range $10.45 - $12.00

Q3 2017

Shares 13,930 Value ($000) $635 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 352,837 Value ($000) $15,359 Avg Close $8.97 Range $8.38 - $10.48

Q3 2016

Shares 728,999 Value ($000) $30,458 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 229,148 Value ($000) $10,172 Avg Close $8.87 Range $8.20 - $9.46

Q3 2015

Shares 362,251 Value ($000) $13,262 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 263,841 Value ($000) $11,129 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 168,233 Value ($000) $6,971 Avg Close $8.09 Range $7.41 - $9.02

Q3 2014

Shares 23,630 Value ($000) $1,061 Avg Close $8.47 Range $8.05 - $9.26

Q3 2013

Shares 7,871 Value ($000) $396 Avg Close $8.59 Range $7.94 - $9.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,600	$265	$42.03	$38.97 - $48.84
Q3 2025	12,000	$588	$46.94	$41.34 - $50.37
Q2 2025	38,161	$1,603	$40.11	$34.77 - $42.68
Q1 2025	32,167	$2,495	$36.85	$34.62 - $40.45
Q4 2024	28,500	$2,049	$38.15	$33.79 - $41.56
Q3 2024	37,850	$2,703	$32.92	$29.72 - $35.31
Q2 2024	31,400	$1,973	$32.62	$29.97 - $37.14
Q1 2024	12,015	$927	$33.99	$29.37 - $38.06
Q4 2023	12,000	$777	$28.68	$25.51 - $31.44
Q3 2022	201,956	$9,298	$23.19	$20.91 - $26.10
Q2 2022	243,568	$12,159	$24.63	$22.02 - $27.65
Q3 2021	153,295	$7,912	$24.41	$23.10 - $25.41
Q2 2020	216,860	$9,290	$16.59	$12.92 - $18.78
Q1 2020	33,377	$1,043	$15.16	$11.53 - $16.97
Q3 2018	153,723	$8,919	$11.78	$9.75 - $12.67
Q1 2018	41,497	$2,265	$11.23	$10.45 - $12.00
Q3 2017	13,930	$635	$8.67	$8.02 - $9.32
Q2 2017	352,837	$15,359	$8.97	$8.38 - $10.48
Q3 2016	728,999	$30,458	$8.32	$7.81 - $8.91
Q2 2016	229,148	$10,172	$8.87	$8.20 - $9.46
Q3 2015	362,251	$13,262	$7.53	$6.82 - $8.10
Q2 2015	263,841	$11,129	$7.94	$7.47 - $8.22
Q1 2015	168,233	$6,971	$8.09	$7.41 - $9.02
Q3 2014	23,630	$1,061	$8.47	$8.05 - $9.26
Q3 2013	7,871	$396	$8.59	$7.94 - $9.35