FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Norinchukin Bank, The's Holding History (CIK: 0001496637)

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

Q4 2025

Shares 681,930 Value ($000) $27,366 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 638,449 Value ($000) $31,310 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 707,683 Value ($000) $29,723 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 350,100 Value ($000) $27,150 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 332,008 Value ($000) $23,875 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 376,534 Value ($000) $26,892 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 357,554 Value ($000) $22,469 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 324,098 Value ($000) $25,001 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 342,692 Value ($000) $22,196 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 460,703 Value ($000) $25,173 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 480,537 Value ($000) $28,347 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 491,895 Value ($000) $26,533 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 480,291 Value ($000) $22,727 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 602,607 Value ($000) $27,744 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 598,052 Value ($000) $29,855 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 687,799 Value ($000) $40,855 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 691,562 Value ($000) $44,301 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 611,915 Value ($000) $31,581 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 54,134 Value ($000) $2,815 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 53,388 Value ($000) $2,684 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 50,873 Value ($000) $2,484 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 51,046 Value ($000) $2,302 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 52,999 Value ($000) $2,270 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 53,483 Value ($000) $1,671 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 80,320 Value ($000) $2,968 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 87,133 Value ($000) $2,847 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 84,895 Value ($000) $2,767 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 56,756 Value ($000) $3,650 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 55,023 Value ($000) $2,877 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 38,529 Value ($000) $2,235 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 34,351 Value ($000) $1,653 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 28,117 Value ($000) $1,535 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 23,968 Value ($000) $1,311 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 22,425 Value ($000) $1,022 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 20,074 Value ($000) $874 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 18,797 Value ($000) $968 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 17,535 Value ($000) $824 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 15,471 Value ($000) $646 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 15,154 Value ($000) $673 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 14,807 Value ($000) $726 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 13,534 Value ($000) $552 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 16,600 Value ($000) $608 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 15,391 Value ($000) $649 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 16,117 Value ($000) $668 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 16,072 Value ($000) $764 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 10,962 Value ($000) $492 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 10,189 Value ($000) $504 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 11,298 Value ($000) $557 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 10,197 Value ($000) $484 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 10,259 Value ($000) $516 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 9,350 Value ($000) $428 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	681,930	$27,366	$42.03	$38.97 - $48.84
Q3 2025	638,449	$31,310	$46.94	$41.34 - $50.37
Q2 2025	707,683	$29,723	$40.11	$34.77 - $42.68
Q1 2025	350,100	$27,150	$36.85	$34.62 - $40.45
Q4 2024	332,008	$23,875	$38.15	$33.79 - $41.56
Q3 2024	376,534	$26,892	$32.92	$29.72 - $35.31
Q2 2024	357,554	$22,469	$32.62	$29.97 - $37.14
Q1 2024	324,098	$25,001	$33.99	$29.37 - $38.06
Q4 2023	342,692	$22,196	$28.68	$25.51 - $31.44
Q3 2023	460,703	$25,173	$26.81	$25.46 - $27.94
Q2 2023	480,537	$28,347	$25.68	$23.49 - $27.88
Q1 2023	491,895	$26,533	$23.90	$21.20 - $25.85
Q4 2022	480,291	$22,727	$22.64	$20.15 - $24.81
Q3 2022	602,607	$27,744	$23.19	$20.91 - $26.10
Q2 2022	598,052	$29,855	$24.63	$22.02 - $27.65
Q1 2022	687,799	$40,855	$25.41	$22.24 - $29.03
Q4 2021	691,562	$44,301	$26.67	$22.84 - $29.32
Q3 2021	611,915	$31,581	$24.41	$23.10 - $25.41
Q2 2021	54,134	$2,815	$23.29	$21.65 - $24.35
Q1 2021	53,388	$2,684	$21.29	$19.34 - $22.99
Q4 2020	50,873	$2,484	$20.72	$18.71 - $22.36
Q3 2020	51,046	$2,302	$20.06	$18.42 - $21.79
Q2 2020	52,999	$2,270	$16.59	$12.92 - $18.78
Q1 2020	53,483	$1,671	$15.16	$11.53 - $16.97
Q4 2019	80,320	$2,968	$15.30	$12.85 - $16.26
Q3 2019	87,133	$2,847	$13.23	$12.10 - $14.53
Q2 2019	84,895	$2,767	$13.93	$12.69 - $15.21
Q1 2019	56,756	$3,650	$12.63	$10.38 - $13.57
Q4 2018	55,023	$2,877	$11.28	$10.02 - $12.62
Q3 2018	38,529	$2,235	$11.78	$9.75 - $12.67
Q2 2018	34,351	$1,653	$10.63	$9.90 - $11.44
Q1 2018	28,117	$1,535	$11.23	$10.45 - $12.00
Q4 2017	23,968	$1,311	$10.04	$8.57 - $11.25
Q3 2017	22,425	$1,022	$8.67	$8.02 - $9.32
Q2 2017	20,074	$874	$8.97	$8.38 - $10.48
Q1 2017	18,797	$968	$9.94	$9.10 - $10.46
Q4 2016	17,535	$824	$8.65	$7.38 - $9.73
Q3 2016	15,471	$646	$8.32	$7.81 - $8.91
Q2 2016	15,154	$673	$8.87	$8.20 - $9.46
Q1 2016	14,807	$726	$8.38	$6.73 - $9.66
Q4 2015	13,534	$552	$7.54	$6.55 - $8.04
Q3 2015	16,600	$608	$7.53	$6.82 - $8.10
Q2 2015	15,391	$649	$7.94	$7.47 - $8.22
Q1 2015	16,117	$668	$8.09	$7.41 - $9.02
Q4 2014	16,072	$764	$8.34	$7.45 - $9.03
Q3 2014	10,962	$492	$8.47	$8.05 - $9.26
Q2 2014	10,189	$504	$9.11	$8.73 - $9.58
Q1 2014	11,298	$557	$8.57	$7.79 - $9.32
Q4 2013	10,197	$484	$8.75	$8.03 - $9.48
Q3 2013	10,259	$516	$8.59	$7.94 - $9.35
Q2 2013	9,350	$428	$8.84	$8.02 - $9.59