FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

BOSTON RESEARCH & MANAGEMENT INC's Holding History (CIK: 0001259261)

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

Q4 2025

Shares 202,870 Value ($000) $8 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 209,717 Value ($000) $10 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 211,265 Value ($000) $9 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 106,677 Value ($000) $8 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 107,655 Value ($000) $8 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 107,850 Value ($000) $8 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 105,930 Value ($000) $7 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 106,275 Value ($000) $8 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 139,370 Value ($000) $9 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 147,937 Value ($000) $8 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 147,497 Value ($000) $9 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 147,394 Value ($000) $8 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 145,709 Value ($000) $7 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 145,284 Value ($000) $6,688 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 144,674 Value ($000) $7,222 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 144,679 Value ($000) $8,593 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 149,950 Value ($000) $9,605 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 151,595 Value ($000) $7,823 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 152,620 Value ($000) $7,936 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 154,795 Value ($000) $7,783 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 153,335 Value ($000) $7,487 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 155,755 Value ($000) $7,022 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 161,079 Value ($000) $6,900 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 161,230 Value ($000) $5,038 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 166,391 Value ($000) $6,148 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 170,461 Value ($000) $5,568 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 163,726 Value ($000) $5,335 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 82,978 Value ($000) $5,336 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 86,688 Value ($000) $4,532 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 75,848 Value ($000) $4,400 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 75,678 Value ($000) $3,642 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 74,668 Value ($000) $4,076 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 75,398 Value ($000) $4,123 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 77,433 Value ($000) $3,529 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 70,009 Value ($000) $3,047 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 70,029 Value ($000) $3,606 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 71,284 Value ($000) $3,348 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 71,294 Value ($000) $2,978 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 67,570 Value ($000) $2,999 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 66,370 Value ($000) $3,252 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 59,185 Value ($000) $2,415 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 76,475 Value ($000) $2,799 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 73,805 Value ($000) $3,113 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 74,905 Value ($000) $3,103 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 58,545 Value ($000) $2,784 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 54,530 Value ($000) $2,448 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 8,420 Value ($000) $416 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 8,420 Value ($000) $415 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 5,260 Value ($000) $249 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 5,260 Value ($000) $264 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 5,260 Value ($000) $240 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	202,870	$8	$42.03	$38.97 - $48.84
Q3 2025	209,717	$10	$46.94	$41.34 - $50.37
Q2 2025	211,265	$9	$40.11	$34.77 - $42.68
Q1 2025	106,677	$8	$36.85	$34.62 - $40.45
Q4 2024	107,655	$8	$38.15	$33.79 - $41.56
Q3 2024	107,850	$8	$32.92	$29.72 - $35.31
Q2 2024	105,930	$7	$32.62	$29.97 - $37.14
Q1 2024	106,275	$8	$33.99	$29.37 - $38.06
Q4 2023	139,370	$9	$28.68	$25.51 - $31.44
Q3 2023	147,937	$8	$26.81	$25.46 - $27.94
Q2 2023	147,497	$9	$25.68	$23.49 - $27.88
Q1 2023	147,394	$8	$23.90	$21.20 - $25.85
Q4 2022	145,709	$7	$22.64	$20.15 - $24.81
Q3 2022	145,284	$6,688	$23.19	$20.91 - $26.10
Q2 2022	144,674	$7,222	$24.63	$22.02 - $27.65
Q1 2022	144,679	$8,593	$25.41	$22.24 - $29.03
Q4 2021	149,950	$9,605	$26.67	$22.84 - $29.32
Q3 2021	151,595	$7,823	$24.41	$23.10 - $25.41
Q2 2021	152,620	$7,936	$23.29	$21.65 - $24.35
Q1 2021	154,795	$7,783	$21.29	$19.34 - $22.99
Q4 2020	153,335	$7,487	$20.72	$18.71 - $22.36
Q3 2020	155,755	$7,022	$20.06	$18.42 - $21.79
Q2 2020	161,079	$6,900	$16.59	$12.92 - $18.78
Q1 2020	161,230	$5,038	$15.16	$11.53 - $16.97
Q4 2019	166,391	$6,148	$15.30	$12.85 - $16.26
Q3 2019	170,461	$5,568	$13.23	$12.10 - $14.53
Q2 2019	163,726	$5,335	$13.93	$12.69 - $15.21
Q1 2019	82,978	$5,336	$12.63	$10.38 - $13.57
Q4 2018	86,688	$4,532	$11.28	$10.02 - $12.62
Q3 2018	75,848	$4,400	$11.78	$9.75 - $12.67
Q2 2018	75,678	$3,642	$10.63	$9.90 - $11.44
Q1 2018	74,668	$4,076	$11.23	$10.45 - $12.00
Q4 2017	75,398	$4,123	$10.04	$8.57 - $11.25
Q3 2017	77,433	$3,529	$8.67	$8.02 - $9.32
Q2 2017	70,009	$3,047	$8.97	$8.38 - $10.48
Q1 2017	70,029	$3,606	$9.94	$9.10 - $10.46
Q4 2016	71,284	$3,348	$8.65	$7.38 - $9.73
Q3 2016	71,294	$2,978	$8.32	$7.81 - $8.91
Q2 2016	67,570	$2,999	$8.87	$8.20 - $9.46
Q1 2016	66,370	$3,252	$8.38	$6.73 - $9.66
Q4 2015	59,185	$2,415	$7.54	$6.55 - $8.04
Q3 2015	76,475	$2,799	$7.53	$6.82 - $8.10
Q2 2015	73,805	$3,113	$7.94	$7.47 - $8.22
Q1 2015	74,905	$3,103	$8.09	$7.41 - $9.02
Q4 2014	58,545	$2,784	$8.34	$7.45 - $9.03
Q3 2014	54,530	$2,448	$8.47	$8.05 - $9.26
Q2 2014	8,420	$416	$9.11	$8.73 - $9.58
Q1 2014	8,420	$415	$8.57	$7.79 - $9.32
Q4 2013	5,260	$249	$8.75	$8.03 - $9.48
Q3 2013	5,260	$264	$8.59	$7.94 - $9.35
Q2 2013	5,260	$240	$8.84	$8.02 - $9.59