FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 149,181 Value ($000) $5,987 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 99,688 Value ($000) $4,889 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 87,171 Value ($000) $3,661 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 78,123 Value ($000) $6,058 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 71,838 Value ($000) $5,166 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 24,987 Value ($000) $1,785 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 21,987 Value ($000) $1,382 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 12,636 Value ($000) $975 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 13,036 Value ($000) $844 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 61,310 Value ($000) $3,350 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 54,644 Value ($000) $3,223 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 62,854 Value ($000) $3,390 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 71,254 Value ($000) $3,372 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 61,497 Value ($000) $3 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 55,367 Value ($000) $2,764 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 80,441 Value ($000) $4,778 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 95,971 Value ($000) $6,148 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 96,991 Value ($000) $5,006 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 90,031 Value ($000) $4,682 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 54,381 Value ($000) $2,734 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 45,081 Value ($000) $2,201 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 69,341 Value ($000) $3,127 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 55,241 Value ($000) $2,367 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 57,341 Value ($000) $1,792 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 99,071 Value ($000) $3,661 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 110,791 Value ($000) $3,620 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 74,762 Value ($000) $2,436 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 23,881 Value ($000) $1,536 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 14,781 Value ($000) $773 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 13,481 Value ($000) $782 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 15,981 Value ($000) $769 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 15,981 Value ($000) $872 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 43,581 Value ($000) $2,383 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 31,881 Value ($000) $1,453 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 32,700 Value ($000) $1,423 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 65,700 Value ($000) $3,384 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 63,500 Value ($000) $2,983 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 64,800 Value ($000) $2,707 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 54,800 Value ($000) $2,433 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 46,700 Value ($000) $2,288 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 73,300 Value ($000) $2,992 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 76,500 Value ($000) $2,801 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 93,100 Value ($000) $3,927 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 94,500 Value ($000) $3,916 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 91,876 Value ($000) $4,370 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 100,576 Value ($000) $4,516 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 102,776 Value ($000) $5,086 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 99,985 Value ($000) $4,931 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 101,785 Value ($000) $4,836 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 90,985 Value ($000) $4,572 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 92,485 Value ($000) $4,240 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,181	$5,987	$42.03	$38.97 - $48.84
Q3 2025	99,688	$4,889	$46.94	$41.34 - $50.37
Q2 2025	87,171	$3,661	$40.11	$34.77 - $42.68
Q1 2025	78,123	$6,058	$36.85	$34.62 - $40.45
Q4 2024	71,838	$5,166	$38.15	$33.79 - $41.56
Q3 2024	24,987	$1,785	$32.92	$29.72 - $35.31
Q2 2024	21,987	$1,382	$32.62	$29.97 - $37.14
Q1 2024	12,636	$975	$33.99	$29.37 - $38.06
Q4 2023	13,036	$844	$28.68	$25.51 - $31.44
Q3 2023	61,310	$3,350	$26.81	$25.46 - $27.94
Q2 2023	54,644	$3,223	$25.68	$23.49 - $27.88
Q1 2023	62,854	$3,390	$23.90	$21.20 - $25.85
Q4 2022	71,254	$3,372	$22.64	$20.15 - $24.81
Q3 2022	61,497	$3	$23.19	$20.91 - $26.10
Q2 2022	55,367	$2,764	$24.63	$22.02 - $27.65
Q1 2022	80,441	$4,778	$25.41	$22.24 - $29.03
Q4 2021	95,971	$6,148	$26.67	$22.84 - $29.32
Q3 2021	96,991	$5,006	$24.41	$23.10 - $25.41
Q2 2021	90,031	$4,682	$23.29	$21.65 - $24.35
Q1 2021	54,381	$2,734	$21.29	$19.34 - $22.99
Q4 2020	45,081	$2,201	$20.72	$18.71 - $22.36
Q3 2020	69,341	$3,127	$20.06	$18.42 - $21.79
Q2 2020	55,241	$2,367	$16.59	$12.92 - $18.78
Q1 2020	57,341	$1,792	$15.16	$11.53 - $16.97
Q4 2019	99,071	$3,661	$15.30	$12.85 - $16.26
Q3 2019	110,791	$3,620	$13.23	$12.10 - $14.53
Q2 2019	74,762	$2,436	$13.93	$12.69 - $15.21
Q1 2019	23,881	$1,536	$12.63	$10.38 - $13.57
Q4 2018	14,781	$773	$11.28	$10.02 - $12.62
Q3 2018	13,481	$782	$11.78	$9.75 - $12.67
Q2 2018	15,981	$769	$10.63	$9.90 - $11.44
Q1 2018	15,981	$872	$11.23	$10.45 - $12.00
Q4 2017	43,581	$2,383	$10.04	$8.57 - $11.25
Q3 2017	31,881	$1,453	$8.67	$8.02 - $9.32
Q2 2017	32,700	$1,423	$8.97	$8.38 - $10.48
Q1 2017	65,700	$3,384	$9.94	$9.10 - $10.46
Q4 2016	63,500	$2,983	$8.65	$7.38 - $9.73
Q3 2016	64,800	$2,707	$8.32	$7.81 - $8.91
Q2 2016	54,800	$2,433	$8.87	$8.20 - $9.46
Q1 2016	46,700	$2,288	$8.38	$6.73 - $9.66
Q4 2015	73,300	$2,992	$7.54	$6.55 - $8.04
Q3 2015	76,500	$2,801	$7.53	$6.82 - $8.10
Q2 2015	93,100	$3,927	$7.94	$7.47 - $8.22
Q1 2015	94,500	$3,916	$8.09	$7.41 - $9.02
Q4 2014	91,876	$4,370	$8.34	$7.45 - $9.03
Q3 2014	100,576	$4,516	$8.47	$8.05 - $9.26
Q2 2014	102,776	$5,086	$9.11	$8.73 - $9.58
Q1 2014	99,985	$4,931	$8.57	$7.79 - $9.32
Q4 2013	101,785	$4,836	$8.75	$8.03 - $9.48
Q3 2013	90,985	$4,572	$8.59	$7.94 - $9.35
Q2 2013	92,485	$4,240	$8.84	$8.02 - $9.59