FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 976,608 Value ($000) $39,191 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 1,472,098 Value ($000) $72,192 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 1,324,517 Value ($000) $55,630 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 708,191 Value ($000) $54,920 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 348,556 Value ($000) $25,065 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 415,682 Value ($000) $29,688 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 346,571 Value ($000) $21,779 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 347,807 Value ($000) $26,830 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 215,920 Value ($000) $13,985 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 230,320 Value ($000) $12,585 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 257,220 Value ($000) $15,173 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 426,620 Value ($000) $23,012 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 365,130 Value ($000) $17,278 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 402,210 Value ($000) $18,518 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 357,480 Value ($000) $17,845 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 376,080 Value ($000) $22,339 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 443,412 Value ($000) $28,405 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 480,375 Value ($000) $24,792 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 213,813 Value ($000) $11,118 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 191,632 Value ($000) $9,635 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 449,228 Value ($000) $21,936 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 273,142 Value ($000) $12,316 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 357,912 Value ($000) $15,333 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 308,657 Value ($000) $9,646 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 21,170 Value ($000) $782 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 620 Value ($000) $20 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 184,102 Value ($000) $6,000 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 143,651 Value ($000) $9,238 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 134,508 Value ($000) $7,033 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 421,886 Value ($000) $24,478 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 289,731 Value ($000) $13,945 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 10 Value ($000) $1 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 123,822 Value ($000) $6,772 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 385,022 Value ($000) $17,549 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 301,662 Value ($000) $13,131 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 266,033 Value ($000) $13,701 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 212,833 Value ($000) $9,999 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 408,631 Value ($000) $17,073 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 22,133 Value ($000) $982 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 2,941 Value ($000) $144 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 3,141 Value ($000) $128 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 1,046 Value ($000) $38 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 3,246 Value ($000) $137 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 5,700 Value ($000) $236 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 22,645 Value ($000) $1,077 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 10 Value ($000) $0 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 10 Value ($000) $0 Avg Close $9.11 Range $8.73 - $9.58

Q4 2013

Shares 10 Value ($000) $0 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 17 Value ($000) $1 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 11,318 Value ($000) $518 Avg Close $8.84 Range $8.02 - $9.59

Q1 2013

Shares 515 Value ($000) $26 Avg Close $8.99 Range $8.20 - $9.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	976,608	$39,191	$42.03	$38.97 - $48.84
Q3 2025	1,472,098	$72,192	$46.94	$41.34 - $50.37
Q2 2025	1,324,517	$55,630	$40.11	$34.77 - $42.68
Q1 2025	708,191	$54,920	$36.85	$34.62 - $40.45
Q4 2024	348,556	$25,065	$38.15	$33.79 - $41.56
Q3 2024	415,682	$29,688	$32.92	$29.72 - $35.31
Q2 2024	346,571	$21,779	$32.62	$29.97 - $37.14
Q1 2024	347,807	$26,830	$33.99	$29.37 - $38.06
Q4 2023	215,920	$13,985	$28.68	$25.51 - $31.44
Q3 2023	230,320	$12,585	$26.81	$25.46 - $27.94
Q2 2023	257,220	$15,173	$25.68	$23.49 - $27.88
Q1 2023	426,620	$23,012	$23.90	$21.20 - $25.85
Q4 2022	365,130	$17,278	$22.64	$20.15 - $24.81
Q3 2022	402,210	$18,518	$23.19	$20.91 - $26.10
Q2 2022	357,480	$17,845	$24.63	$22.02 - $27.65
Q1 2022	376,080	$22,339	$25.41	$22.24 - $29.03
Q4 2021	443,412	$28,405	$26.67	$22.84 - $29.32
Q3 2021	480,375	$24,792	$24.41	$23.10 - $25.41
Q2 2021	213,813	$11,118	$23.29	$21.65 - $24.35
Q1 2021	191,632	$9,635	$21.29	$19.34 - $22.99
Q4 2020	449,228	$21,936	$20.72	$18.71 - $22.36
Q3 2020	273,142	$12,316	$20.06	$18.42 - $21.79
Q2 2020	357,912	$15,333	$16.59	$12.92 - $18.78
Q1 2020	308,657	$9,646	$15.16	$11.53 - $16.97
Q4 2019	21,170	$782	$15.30	$12.85 - $16.26
Q3 2019	620	$20	$13.23	$12.10 - $14.53
Q2 2019	184,102	$6,000	$13.93	$12.69 - $15.21
Q1 2019	143,651	$9,238	$12.63	$10.38 - $13.57
Q4 2018	134,508	$7,033	$11.28	$10.02 - $12.62
Q3 2018	421,886	$24,478	$11.78	$9.75 - $12.67
Q2 2018	289,731	$13,945	$10.63	$9.90 - $11.44
Q1 2018	10	$1	$11.23	$10.45 - $12.00
Q4 2017	123,822	$6,772	$10.04	$8.57 - $11.25
Q3 2017	385,022	$17,549	$8.67	$8.02 - $9.32
Q2 2017	301,662	$13,131	$8.97	$8.38 - $10.48
Q1 2017	266,033	$13,701	$9.94	$9.10 - $10.46
Q4 2016	212,833	$9,999	$8.65	$7.38 - $9.73
Q3 2016	408,631	$17,073	$8.32	$7.81 - $8.91
Q2 2016	22,133	$982	$8.87	$8.20 - $9.46
Q1 2016	2,941	$144	$8.38	$6.73 - $9.66
Q4 2015	3,141	$128	$7.54	$6.55 - $8.04
Q3 2015	1,046	$38	$7.53	$6.82 - $8.10
Q2 2015	3,246	$137	$7.94	$7.47 - $8.22
Q1 2015	5,700	$236	$8.09	$7.41 - $9.02
Q4 2014	22,645	$1,077	$8.34	$7.45 - $9.03
Q3 2014	10	$0	$8.47	$8.05 - $9.26
Q2 2014	10	$0	$9.11	$8.73 - $9.58
Q4 2013	10	$0	$8.75	$8.03 - $9.48
Q3 2013	17	$1	$8.59	$7.94 - $9.35
Q2 2013	11,318	$518	$8.84	$8.02 - $9.59
Q1 2013	515	$26	$8.99	$8.20 - $9.60