FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Douglass Winthrop Advisors, LLC's Holding History (CIK: 0001308527)

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

Q4 2025

Shares 3,149,587 Value ($000) $126,393 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 3,235,668 Value ($000) $158,677 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 3,261,361 Value ($000) $136,977 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 1,624,011 Value ($000) $125,942 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 1,628,324 Value ($000) $117,093 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 1,626,193 Value ($000) $116,143 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 1,606,848 Value ($000) $100,974 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 1,596,652 Value ($000) $123,166 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 1,593,173 Value ($000) $103,190 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 1,597,647 Value ($000) $87,295 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 1,587,305 Value ($000) $93,635 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 1,585,473 Value ($000) $86 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 1,544,494 Value ($000) $73 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 1,529,304 Value ($000) $70,409 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 1,509,680 Value ($000) $75,363 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 1,505,583 Value ($000) $89,432 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 1,479,274 Value ($000) $94,762 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 1,486,641 Value ($000) $76,726 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 1,481,294 Value ($000) $77,027 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 1,496,617 Value ($000) $75,250 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 1,373,942 Value ($000) $67,090 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 1,341,639 Value ($000) $60,495 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 1,368,625 Value ($000) $58,632 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 1,393,510 Value ($000) $43,547 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 1,392,302 Value ($000) $51,446 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 1,435,164 Value ($000) $46,887 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 1,421,607 Value ($000) $46,330 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 669,811 Value ($000) $43,076 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 663,889 Value ($000) $34,715 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 680,379 Value ($000) $39,476 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 673,061 Value ($000) $32,394 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 646,764 Value ($000) $35,307 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 636,460 Value ($000) $34,808 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 631,265 Value ($000) $28,773 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 621,176 Value ($000) $27,040 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 516,956 Value ($000) $26,623 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 519,329 Value ($000) $24,398 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 521,206 Value ($000) $21,776 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 524,802 Value ($000) $23,296 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 508,744 Value ($000) $24,928 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 530,188 Value ($000) $21,642 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 508,350 Value ($000) $18,611 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 285,653 Value ($000) $11,836 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 285,653 Value ($000) $11,836 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 6,153 Value ($000) $293 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 6,100 Value ($000) $274 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 6,100 Value ($000) $302 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 6,000 Value ($000) $296 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 6,000 Value ($000) $285 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 6,000 Value ($000) $301 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 6,000 Value ($000) $275 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,149,587	$126,393	$42.03	$38.97 - $48.84
Q3 2025	3,235,668	$158,677	$46.94	$41.34 - $50.37
Q2 2025	3,261,361	$136,977	$40.11	$34.77 - $42.68
Q1 2025	1,624,011	$125,942	$36.85	$34.62 - $40.45
Q4 2024	1,628,324	$117,093	$38.15	$33.79 - $41.56
Q3 2024	1,626,193	$116,143	$32.92	$29.72 - $35.31
Q2 2024	1,606,848	$100,974	$32.62	$29.97 - $37.14
Q1 2024	1,596,652	$123,166	$33.99	$29.37 - $38.06
Q4 2023	1,593,173	$103,190	$28.68	$25.51 - $31.44
Q3 2023	1,597,647	$87,295	$26.81	$25.46 - $27.94
Q2 2023	1,587,305	$93,635	$25.68	$23.49 - $27.88
Q1 2023	1,585,473	$86	$23.90	$21.20 - $25.85
Q4 2022	1,544,494	$73	$22.64	$20.15 - $24.81
Q3 2022	1,529,304	$70,409	$23.19	$20.91 - $26.10
Q2 2022	1,509,680	$75,363	$24.63	$22.02 - $27.65
Q1 2022	1,505,583	$89,432	$25.41	$22.24 - $29.03
Q4 2021	1,479,274	$94,762	$26.67	$22.84 - $29.32
Q3 2021	1,486,641	$76,726	$24.41	$23.10 - $25.41
Q2 2021	1,481,294	$77,027	$23.29	$21.65 - $24.35
Q1 2021	1,496,617	$75,250	$21.29	$19.34 - $22.99
Q4 2020	1,373,942	$67,090	$20.72	$18.71 - $22.36
Q3 2020	1,341,639	$60,495	$20.06	$18.42 - $21.79
Q2 2020	1,368,625	$58,632	$16.59	$12.92 - $18.78
Q1 2020	1,393,510	$43,547	$15.16	$11.53 - $16.97
Q4 2019	1,392,302	$51,446	$15.30	$12.85 - $16.26
Q3 2019	1,435,164	$46,887	$13.23	$12.10 - $14.53
Q2 2019	1,421,607	$46,330	$13.93	$12.69 - $15.21
Q1 2019	669,811	$43,076	$12.63	$10.38 - $13.57
Q4 2018	663,889	$34,715	$11.28	$10.02 - $12.62
Q3 2018	680,379	$39,476	$11.78	$9.75 - $12.67
Q2 2018	673,061	$32,394	$10.63	$9.90 - $11.44
Q1 2018	646,764	$35,307	$11.23	$10.45 - $12.00
Q4 2017	636,460	$34,808	$10.04	$8.57 - $11.25
Q3 2017	631,265	$28,773	$8.67	$8.02 - $9.32
Q2 2017	621,176	$27,040	$8.97	$8.38 - $10.48
Q1 2017	516,956	$26,623	$9.94	$9.10 - $10.46
Q4 2016	519,329	$24,398	$8.65	$7.38 - $9.73
Q3 2016	521,206	$21,776	$8.32	$7.81 - $8.91
Q2 2016	524,802	$23,296	$8.87	$8.20 - $9.46
Q1 2016	508,744	$24,928	$8.38	$6.73 - $9.66
Q4 2015	530,188	$21,642	$7.54	$6.55 - $8.04
Q3 2015	508,350	$18,611	$7.53	$6.82 - $8.10
Q2 2015	285,653	$11,836	$7.94	$7.47 - $8.22
Q1 2015	285,653	$11,836	$8.09	$7.41 - $9.02
Q4 2014	6,153	$293	$8.34	$7.45 - $9.03
Q3 2014	6,100	$274	$8.47	$8.05 - $9.26
Q2 2014	6,100	$302	$9.11	$8.73 - $9.58
Q1 2014	6,000	$296	$8.57	$7.79 - $9.32
Q4 2013	6,000	$285	$8.75	$8.03 - $9.48
Q3 2013	6,000	$301	$8.59	$7.94 - $9.35
Q2 2013	6,000	$275	$8.84	$8.02 - $9.59