FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Mitsubishi UFJ Kokusai Asset Management Co., Ltd.'s Holding History (CIK: 0001466546)

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

Q4 2025

Shares 2,619,249 Value ($000) $105,922 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 2,489,806 Value ($000) $122,100 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 2,419,119 Value ($000) $101,603 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 1,149,114 Value ($000) $89,114 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 1,011,037 Value ($000) $72,481 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 963,396 Value ($000) $68,806 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 907,848 Value ($000) $57,049 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 798,641 Value ($000) $61,607 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 613,907 Value ($000) $38,111 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 573,963 Value ($000) $31,361 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 531,722 Value ($000) $31,366 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 496,894 Value ($000) $26,802 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 446,936 Value ($000) $21,185 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 402,523 Value ($000) $18,532 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 367,729 Value ($000) $18,357 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 337,480 Value ($000) $20,046 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 305,113 Value ($000) $18,911 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 256,142 Value ($000) $13,219 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 226,556 Value ($000) $11,781 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 229,741 Value ($000) $11,551 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 205,898 Value ($000) $10,054 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 187,837 Value ($000) $8,470 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 173,255 Value ($000) $7,422 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 150,790 Value ($000) $4,712 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 167,612 Value ($000) $6,130 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 137,473 Value ($000) $4,491 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 137,474 Value ($000) $4,480 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 59,586 Value ($000) $3,832 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 53,972 Value ($000) $2,696 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 43,672 Value ($000) $2,534 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 43,640 Value ($000) $2,100 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 42,604 Value ($000) $2,326 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 46,110 Value ($000) $2,516 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 46,075 Value ($000) $2,100 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 43,441 Value ($000) $1,891 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 48,321 Value ($000) $2,489 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 46,844 Value ($000) $2,199 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 46,733 Value ($000) $1,953 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 45,305 Value ($000) $2,011 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 42,527 Value ($000) $2,084 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 38,986 Value ($000) $1,591 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 37,661 Value ($000) $1,379 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 37,555 Value ($000) $1,584 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 40,032 Value ($000) $1,659 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 42,331 Value ($000) $2,006 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 48,084 Value ($000) $2,159 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 57,274 Value ($000) $2,834 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 57,711 Value ($000) $2,846 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 55,151 Value ($000) $2,564 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 67,859 Value ($000) $3,410 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 64,810 Value ($000) $2,972 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,619,249	$105,922	$42.03	$38.97 - $48.84
Q3 2025	2,489,806	$122,100	$46.94	$41.34 - $50.37
Q2 2025	2,419,119	$101,603	$40.11	$34.77 - $42.68
Q1 2025	1,149,114	$89,114	$36.85	$34.62 - $40.45
Q4 2024	1,011,037	$72,481	$38.15	$33.79 - $41.56
Q3 2024	963,396	$68,806	$32.92	$29.72 - $35.31
Q2 2024	907,848	$57,049	$32.62	$29.97 - $37.14
Q1 2024	798,641	$61,607	$33.99	$29.37 - $38.06
Q4 2023	613,907	$38,111	$28.68	$25.51 - $31.44
Q3 2023	573,963	$31,361	$26.81	$25.46 - $27.94
Q2 2023	531,722	$31,366	$25.68	$23.49 - $27.88
Q1 2023	496,894	$26,802	$23.90	$21.20 - $25.85
Q4 2022	446,936	$21,185	$22.64	$20.15 - $24.81
Q3 2022	402,523	$18,532	$23.19	$20.91 - $26.10
Q2 2022	367,729	$18,357	$24.63	$22.02 - $27.65
Q1 2022	337,480	$20,046	$25.41	$22.24 - $29.03
Q4 2021	305,113	$18,911	$26.67	$22.84 - $29.32
Q3 2021	256,142	$13,219	$24.41	$23.10 - $25.41
Q2 2021	226,556	$11,781	$23.29	$21.65 - $24.35
Q1 2021	229,741	$11,551	$21.29	$19.34 - $22.99
Q4 2020	205,898	$10,054	$20.72	$18.71 - $22.36
Q3 2020	187,837	$8,470	$20.06	$18.42 - $21.79
Q2 2020	173,255	$7,422	$16.59	$12.92 - $18.78
Q1 2020	150,790	$4,712	$15.16	$11.53 - $16.97
Q4 2019	167,612	$6,130	$15.30	$12.85 - $16.26
Q3 2019	137,473	$4,491	$13.23	$12.10 - $14.53
Q2 2019	137,474	$4,480	$13.93	$12.69 - $15.21
Q1 2019	59,586	$3,832	$12.63	$10.38 - $13.57
Q4 2018	53,972	$2,696	$11.28	$10.02 - $12.62
Q3 2018	43,672	$2,534	$11.78	$9.75 - $12.67
Q2 2018	43,640	$2,100	$10.63	$9.90 - $11.44
Q1 2018	42,604	$2,326	$11.23	$10.45 - $12.00
Q4 2017	46,110	$2,516	$10.04	$8.57 - $11.25
Q3 2017	46,075	$2,100	$8.67	$8.02 - $9.32
Q2 2017	43,441	$1,891	$8.97	$8.38 - $10.48
Q1 2017	48,321	$2,489	$9.94	$9.10 - $10.46
Q4 2016	46,844	$2,199	$8.65	$7.38 - $9.73
Q3 2016	46,733	$1,953	$8.32	$7.81 - $8.91
Q2 2016	45,305	$2,011	$8.87	$8.20 - $9.46
Q1 2016	42,527	$2,084	$8.38	$6.73 - $9.66
Q4 2015	38,986	$1,591	$7.54	$6.55 - $8.04
Q3 2015	37,661	$1,379	$7.53	$6.82 - $8.10
Q2 2015	37,555	$1,584	$7.94	$7.47 - $8.22
Q1 2015	40,032	$1,659	$8.09	$7.41 - $9.02
Q4 2014	42,331	$2,006	$8.34	$7.45 - $9.03
Q3 2014	48,084	$2,159	$8.47	$8.05 - $9.26
Q2 2014	57,274	$2,834	$9.11	$8.73 - $9.58
Q1 2014	57,711	$2,846	$8.57	$7.79 - $9.32
Q4 2013	55,151	$2,564	$8.75	$8.03 - $9.48
Q3 2013	67,859	$3,410	$8.59	$7.94 - $9.35
Q2 2013	64,810	$2,972	$8.84	$8.02 - $9.59