FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

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

Q4 2025

Shares 1,063,709 Value ($000) $80 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 1,063,709 Value ($000) $52 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 1,063,709 Value ($000) $45 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 1,067,889 Value ($000) $81 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 1,063,709 Value ($000) $77 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 1,063,709 Value ($000) $76 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 1,030,684 Value ($000) $65 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 1,067,889 Value ($000) $82 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 1,051,523 Value ($000) $68 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 878,080 Value ($000) $49 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 606,376 Value ($000) $36 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 559,555 Value ($000) $29 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 573,320 Value ($000) $27 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 410,432 Value ($000) $19,027 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 349,060 Value ($000) $17,266 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 328,736 Value ($000) $19,819 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 322,491 Value ($000) $20,790 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 293,215 Value ($000) $15,575 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 295,679 Value ($000) $15,244 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 305,802 Value ($000) $15,486 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 285,602 Value ($000) $14,217 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 292,543 Value ($000) $13,085 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 103,099 Value ($000) $4,293 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 70,843 Value ($000) $2,287 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 67,334 Value ($000) $2,477 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 111,553 Value ($000) $3,671 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 91,555 Value ($000) $3,018 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 28,683 Value ($000) $1,754 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 33,648 Value ($000) $1,812 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 28,683 Value ($000) $1,754 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 27,364 Value ($000) $1,383 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 31,189 Value ($000) $1,757 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 26,331 Value ($000) $1,189 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 26,331 Value ($000) $1,189 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 26,806 Value ($000) $1,210 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 23,787 Value ($000) $1,269 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 12,122 Value ($000) $574 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 15,072 Value ($000) $627 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 15,072 Value ($000) $666 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 16,987 Value ($000) $828 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 8,318 Value ($000) $347 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 9,300 Value ($000) $343 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 7,112 Value ($000) $303 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 19,288 Value ($000) $804 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 19,448 Value ($000) $935 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 19,466 Value ($000) $880 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 2,874 Value ($000) $142 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 1,909 Value ($000) $94 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 1,680 Value ($000) $80 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 85,680 Value ($000) $4,251 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 3,119 Value ($000) $145 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,063,709	$80	$42.03	$38.97 - $48.84
Q3 2025	1,063,709	$52	$46.94	$41.34 - $50.37
Q2 2025	1,063,709	$45	$40.11	$34.77 - $42.68
Q1 2025	1,067,889	$81	$36.85	$34.62 - $40.45
Q4 2024	1,063,709	$77	$38.15	$33.79 - $41.56
Q3 2024	1,063,709	$76	$32.92	$29.72 - $35.31
Q2 2024	1,030,684	$65	$32.62	$29.97 - $37.14
Q1 2024	1,067,889	$82	$33.99	$29.37 - $38.06
Q4 2023	1,051,523	$68	$28.68	$25.51 - $31.44
Q3 2023	878,080	$49	$26.81	$25.46 - $27.94
Q2 2023	606,376	$36	$25.68	$23.49 - $27.88
Q1 2023	559,555	$29	$23.90	$21.20 - $25.85
Q4 2022	573,320	$27	$22.64	$20.15 - $24.81
Q3 2022	410,432	$19,027	$23.19	$20.91 - $26.10
Q2 2022	349,060	$17,266	$24.63	$22.02 - $27.65
Q1 2022	328,736	$19,819	$25.41	$22.24 - $29.03
Q4 2021	322,491	$20,790	$26.67	$22.84 - $29.32
Q3 2021	293,215	$15,575	$24.41	$23.10 - $25.41
Q2 2021	295,679	$15,244	$23.29	$21.65 - $24.35
Q1 2021	305,802	$15,486	$21.29	$19.34 - $22.99
Q4 2020	285,602	$14,217	$20.72	$18.71 - $22.36
Q3 2020	292,543	$13,085	$20.06	$18.42 - $21.79
Q2 2020	103,099	$4,293	$16.59	$12.92 - $18.78
Q1 2020	70,843	$2,287	$15.16	$11.53 - $16.97
Q4 2019	67,334	$2,477	$15.30	$12.85 - $16.26
Q3 2019	111,553	$3,671	$13.23	$12.10 - $14.53
Q2 2019	91,555	$3,018	$13.93	$12.69 - $15.21
Q1 2019	28,683	$1,754	$12.63	$10.38 - $13.57
Q4 2018	33,648	$1,812	$11.28	$10.02 - $12.62
Q3 2018	28,683	$1,754	$11.78	$9.75 - $12.67
Q2 2018	27,364	$1,383	$10.63	$9.90 - $11.44
Q1 2018	31,189	$1,757	$11.23	$10.45 - $12.00
Q4 2017	26,331	$1,189	$10.04	$8.57 - $11.25
Q3 2017	26,331	$1,189	$8.67	$8.02 - $9.32
Q2 2017	26,806	$1,210	$8.97	$8.38 - $10.48
Q1 2017	23,787	$1,269	$9.94	$9.10 - $10.46
Q4 2016	12,122	$574	$8.65	$7.38 - $9.73
Q3 2016	15,072	$627	$8.32	$7.81 - $8.91
Q2 2016	15,072	$666	$8.87	$8.20 - $9.46
Q1 2016	16,987	$828	$8.38	$6.73 - $9.66
Q4 2015	8,318	$347	$7.54	$6.55 - $8.04
Q3 2015	9,300	$343	$7.53	$6.82 - $8.10
Q2 2015	7,112	$303	$7.94	$7.47 - $8.22
Q1 2015	19,288	$804	$8.09	$7.41 - $9.02
Q4 2014	19,448	$935	$8.34	$7.45 - $9.03
Q3 2014	19,466	$880	$8.47	$8.05 - $9.26
Q2 2014	2,874	$142	$9.11	$8.73 - $9.58
Q1 2014	1,909	$94	$8.57	$7.79 - $9.32
Q4 2013	1,680	$80	$8.75	$8.03 - $9.48
Q3 2013	85,680	$4,251	$8.59	$7.94 - $9.35
Q2 2013	3,119	$145	$8.84	$8.02 - $9.59