FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Zurcher Kantonalbank (Zurich Cantonalbank)'s Holding History (CIK: 0001368163)

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

Q4 2025

Shares 449,823 Value ($000) $18,051 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 467,956 Value ($000) $22,949 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 436,530 Value ($000) $18,334 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 198,694 Value ($000) $15,409 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 200,751 Value ($000) $14,436 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 199,270 Value ($000) $14,232 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 193,052 Value ($000) $12,131 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 162,701 Value ($000) $12,551 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 163,751 Value ($000) $10,606 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 135,122 Value ($000) $7,383 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 131,763 Value ($000) $7,773 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 115,650 Value ($000) $6,238 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 104,873 Value ($000) $4,963 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 97,032 Value ($000) $4,467 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 85,830 Value ($000) $4,285 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 139,683 Value ($000) $8,297 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 136,684 Value ($000) $8,756 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 147,614 Value ($000) $7,618 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 151,027 Value ($000) $7,853 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 151,027 Value ($000) $7,594 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 170,557 Value ($000) $8,328 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 174,328 Value ($000) $7,860 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 142,554 Value ($000) $6,107 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 142,244 Value ($000) $4,445 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 129,609 Value ($000) $4,789 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 150,059 Value ($000) $4,902 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 151,687 Value ($000) $4,943 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 72,769 Value ($000) $4,680 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 63,126 Value ($000) $3,301 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 74,614 Value ($000) $4,329 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 79,029 Value ($000) $3,804 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 91,340 Value ($000) $4,986 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 79,029 Value ($000) $4,322 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 68,110 Value ($000) $3,104 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 56,719 Value ($000) $2,469 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 61,406 Value ($000) $3,162 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 61,374 Value ($000) $2,883 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 64,687 Value ($000) $2,703 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 42,042 Value ($000) $1,866 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 43,535 Value ($000) $2,133 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 24,238 Value ($000) $989 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 32,262 Value ($000) $1,181 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 29,759 Value ($000) $1,255 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 32,007 Value ($000) $1,326 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 25,410 Value ($000) $1,208 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 19,476 Value ($000) $874 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 19,476 Value ($000) $964 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 18,317 Value ($000) $903 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 15,747 Value ($000) $748 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 14,733 Value ($000) $740 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 14,733 Value ($000) $676 Avg Close $8.84 Range $8.02 - $9.59

Q1 2013

Shares 12,933 Value ($000) $664 Avg Close $8.99 Range $8.20 - $9.60

Q4 2012

Shares 10,580 Value ($000) $494 Avg Close — Range —

Q3 2012

Shares 9,388 Value ($000) $404 Avg Close — Range —

Q2 2012

Shares 8,369 Value ($000) $337 Avg Close — Range —

Q1 2012

Shares 6,465 Value ($000) $350 Avg Close — Range —

Q4 2011

Shares 5,738 Value ($000) $250 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	449,823	$18,051	$42.03	$38.97 - $48.84
Q3 2025	467,956	$22,949	$46.94	$41.34 - $50.37
Q2 2025	436,530	$18,334	$40.11	$34.77 - $42.68
Q1 2025	198,694	$15,409	$36.85	$34.62 - $40.45
Q4 2024	200,751	$14,436	$38.15	$33.79 - $41.56
Q3 2024	199,270	$14,232	$32.92	$29.72 - $35.31
Q2 2024	193,052	$12,131	$32.62	$29.97 - $37.14
Q1 2024	162,701	$12,551	$33.99	$29.37 - $38.06
Q4 2023	163,751	$10,606	$28.68	$25.51 - $31.44
Q3 2023	135,122	$7,383	$26.81	$25.46 - $27.94
Q2 2023	131,763	$7,773	$25.68	$23.49 - $27.88
Q1 2023	115,650	$6,238	$23.90	$21.20 - $25.85
Q4 2022	104,873	$4,963	$22.64	$20.15 - $24.81
Q3 2022	97,032	$4,467	$23.19	$20.91 - $26.10
Q2 2022	85,830	$4,285	$24.63	$22.02 - $27.65
Q1 2022	139,683	$8,297	$25.41	$22.24 - $29.03
Q4 2021	136,684	$8,756	$26.67	$22.84 - $29.32
Q3 2021	147,614	$7,618	$24.41	$23.10 - $25.41
Q2 2021	151,027	$7,853	$23.29	$21.65 - $24.35
Q1 2021	151,027	$7,594	$21.29	$19.34 - $22.99
Q4 2020	170,557	$8,328	$20.72	$18.71 - $22.36
Q3 2020	174,328	$7,860	$20.06	$18.42 - $21.79
Q2 2020	142,554	$6,107	$16.59	$12.92 - $18.78
Q1 2020	142,244	$4,445	$15.16	$11.53 - $16.97
Q4 2019	129,609	$4,789	$15.30	$12.85 - $16.26
Q3 2019	150,059	$4,902	$13.23	$12.10 - $14.53
Q2 2019	151,687	$4,943	$13.93	$12.69 - $15.21
Q1 2019	72,769	$4,680	$12.63	$10.38 - $13.57
Q4 2018	63,126	$3,301	$11.28	$10.02 - $12.62
Q3 2018	74,614	$4,329	$11.78	$9.75 - $12.67
Q2 2018	79,029	$3,804	$10.63	$9.90 - $11.44
Q1 2018	91,340	$4,986	$11.23	$10.45 - $12.00
Q4 2017	79,029	$4,322	$10.04	$8.57 - $11.25
Q3 2017	68,110	$3,104	$8.67	$8.02 - $9.32
Q2 2017	56,719	$2,469	$8.97	$8.38 - $10.48
Q1 2017	61,406	$3,162	$9.94	$9.10 - $10.46
Q4 2016	61,374	$2,883	$8.65	$7.38 - $9.73
Q3 2016	64,687	$2,703	$8.32	$7.81 - $8.91
Q2 2016	42,042	$1,866	$8.87	$8.20 - $9.46
Q1 2016	43,535	$2,133	$8.38	$6.73 - $9.66
Q4 2015	24,238	$989	$7.54	$6.55 - $8.04
Q3 2015	32,262	$1,181	$7.53	$6.82 - $8.10
Q2 2015	29,759	$1,255	$7.94	$7.47 - $8.22
Q1 2015	32,007	$1,326	$8.09	$7.41 - $9.02
Q4 2014	25,410	$1,208	$8.34	$7.45 - $9.03
Q3 2014	19,476	$874	$8.47	$8.05 - $9.26
Q2 2014	19,476	$964	$9.11	$8.73 - $9.58
Q1 2014	18,317	$903	$8.57	$7.79 - $9.32
Q4 2013	15,747	$748	$8.75	$8.03 - $9.48
Q3 2013	14,733	$740	$8.59	$7.94 - $9.35
Q2 2013	14,733	$676	$8.84	$8.02 - $9.59
Q1 2013	12,933	$664	$8.99	$8.20 - $9.60
Q4 2012	10,580	$494	—	—
Q3 2012	9,388	$404	—	—
Q2 2012	8,369	$337	—	—
Q1 2012	6,465	$350	—	—
Q4 2011	5,738	$250	—	—