FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Hills Bank & Trust Co's Holding History (CIK: 0001309148)

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

Q4 2025

Shares 353,234 Value ($000) $14,175 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 360,154 Value ($000) $17,662 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 367,529 Value ($000) $15,436 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 186,998 Value ($000) $14,502 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 189,974 Value ($000) $13,661 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 191,403 Value ($000) $13,670 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 195,909 Value ($000) $12,311 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 202,913 Value ($000) $15,653 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 206,811 Value ($000) $13,395 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 211,631 Value ($000) $11,564 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 213,725 Value ($000) $12,608 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 215,718 Value ($000) $11,636 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 219,455 Value ($000) $10 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 221,197 Value ($000) $10,184 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 223,031 Value ($000) $11,134 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 223,556 Value ($000) $13,279 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 227,447 Value ($000) $14,570 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 229,456 Value ($000) $11,843 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 233,481 Value ($000) $12,141 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 235,176 Value ($000) $11,824 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 235,383 Value ($000) $11,494 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 236,658 Value ($000) $10,671 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 243,092 Value ($000) $10,414 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 175,433 Value ($000) $5,483 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 178,433 Value ($000) $6,593 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 182,693 Value ($000) $5,968 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 183,898 Value ($000) $5,994 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 92,042 Value ($000) $5,920 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 85,669 Value ($000) $4,480 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 85,993 Value ($000) $4,990 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 79,154 Value ($000) $3,809 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 81,274 Value ($000) $4,436 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 84,799 Value ($000) $4,637 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 85,614 Value ($000) $3,902 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 85,799 Value ($000) $3,734 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 86,549 Value ($000) $4,457 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 86,799 Value ($000) $4,078 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 89,829 Value ($000) $3,753 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 90,916 Value ($000) $4,036 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 91,886 Value ($000) $4,502 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 102,107 Value ($000) $4,168 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 117,193 Value ($000) $4,290 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 126,706 Value ($000) $5,345 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 126,341 Value ($000) $5,235 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 123,065 Value ($000) $5,853 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 122,812 Value ($000) $5,515 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 119,652 Value ($000) $5,921 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 116,557 Value ($000) $5,746 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 117,247 Value ($000) $5,570 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 113,417 Value ($000) $5,701 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 110,024 Value ($000) $5,038 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	353,234	$14,175	$42.03	$38.97 - $48.84
Q3 2025	360,154	$17,662	$46.94	$41.34 - $50.37
Q2 2025	367,529	$15,436	$40.11	$34.77 - $42.68
Q1 2025	186,998	$14,502	$36.85	$34.62 - $40.45
Q4 2024	189,974	$13,661	$38.15	$33.79 - $41.56
Q3 2024	191,403	$13,670	$32.92	$29.72 - $35.31
Q2 2024	195,909	$12,311	$32.62	$29.97 - $37.14
Q1 2024	202,913	$15,653	$33.99	$29.37 - $38.06
Q4 2023	206,811	$13,395	$28.68	$25.51 - $31.44
Q3 2023	211,631	$11,564	$26.81	$25.46 - $27.94
Q2 2023	213,725	$12,608	$25.68	$23.49 - $27.88
Q1 2023	215,718	$11,636	$23.90	$21.20 - $25.85
Q4 2022	219,455	$10	$22.64	$20.15 - $24.81
Q3 2022	221,197	$10,184	$23.19	$20.91 - $26.10
Q2 2022	223,031	$11,134	$24.63	$22.02 - $27.65
Q1 2022	223,556	$13,279	$25.41	$22.24 - $29.03
Q4 2021	227,447	$14,570	$26.67	$22.84 - $29.32
Q3 2021	229,456	$11,843	$24.41	$23.10 - $25.41
Q2 2021	233,481	$12,141	$23.29	$21.65 - $24.35
Q1 2021	235,176	$11,824	$21.29	$19.34 - $22.99
Q4 2020	235,383	$11,494	$20.72	$18.71 - $22.36
Q3 2020	236,658	$10,671	$20.06	$18.42 - $21.79
Q2 2020	243,092	$10,414	$16.59	$12.92 - $18.78
Q1 2020	175,433	$5,483	$15.16	$11.53 - $16.97
Q4 2019	178,433	$6,593	$15.30	$12.85 - $16.26
Q3 2019	182,693	$5,968	$13.23	$12.10 - $14.53
Q2 2019	183,898	$5,994	$13.93	$12.69 - $15.21
Q1 2019	92,042	$5,920	$12.63	$10.38 - $13.57
Q4 2018	85,669	$4,480	$11.28	$10.02 - $12.62
Q3 2018	85,993	$4,990	$11.78	$9.75 - $12.67
Q2 2018	79,154	$3,809	$10.63	$9.90 - $11.44
Q1 2018	81,274	$4,436	$11.23	$10.45 - $12.00
Q4 2017	84,799	$4,637	$10.04	$8.57 - $11.25
Q3 2017	85,614	$3,902	$8.67	$8.02 - $9.32
Q2 2017	85,799	$3,734	$8.97	$8.38 - $10.48
Q1 2017	86,549	$4,457	$9.94	$9.10 - $10.46
Q4 2016	86,799	$4,078	$8.65	$7.38 - $9.73
Q3 2016	89,829	$3,753	$8.32	$7.81 - $8.91
Q2 2016	90,916	$4,036	$8.87	$8.20 - $9.46
Q1 2016	91,886	$4,502	$8.38	$6.73 - $9.66
Q4 2015	102,107	$4,168	$7.54	$6.55 - $8.04
Q3 2015	117,193	$4,290	$7.53	$6.82 - $8.10
Q2 2015	126,706	$5,345	$7.94	$7.47 - $8.22
Q1 2015	126,341	$5,235	$8.09	$7.41 - $9.02
Q4 2014	123,065	$5,853	$8.34	$7.45 - $9.03
Q3 2014	122,812	$5,515	$8.47	$8.05 - $9.26
Q2 2014	119,652	$5,921	$9.11	$8.73 - $9.58
Q1 2014	116,557	$5,746	$8.57	$7.79 - $9.32
Q4 2013	117,247	$5,570	$8.75	$8.03 - $9.48
Q3 2013	113,417	$5,701	$8.59	$7.94 - $9.35
Q2 2013	110,024	$5,038	$8.84	$8.02 - $9.59