FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

THOMAS STORY & SON LLC's Holding History (CIK: 0001505207)

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

Q4 2025

Shares 156,750 Value ($000) $6,290 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 162,230 Value ($000) $7,956 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 166,880 Value ($000) $7,009 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 83,490 Value ($000) $6,475 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 81,315 Value ($000) $6 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 82,565 Value ($000) $6 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 82,565 Value ($000) $5 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 82,790 Value ($000) $6 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 83,137 Value ($000) $5 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 84,337 Value ($000) $5 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 84,337 Value ($000) $5 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 87,512 Value ($000) $5 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 88,112 Value ($000) $4 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 88,112 Value ($000) $4,057 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 90,523 Value ($000) $4,519 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 90,548 Value ($000) $5,379 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 78,148 Value ($000) $5,006 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 90,548 Value ($000) $4,673 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 155,448 Value ($000) $8,083 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 155,588 Value ($000) $7,823 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 155,588 Value ($000) $7,597 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 155,588 Value ($000) $7,015 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 155,588 Value ($000) $6,665 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 155,588 Value ($000) $4,862 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 158,688 Value ($000) $5,864 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 158,688 Value ($000) $5,184 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 158,688 Value ($000) $5,172 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 79,344 Value ($000) $5,103 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 79,344 Value ($000) $4,149 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 79,344 Value ($000) $4,604 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 79,344 Value ($000) $3,819 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 79,344 Value ($000) $4,331 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 80,719 Value ($000) $4,415 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 101,719 Value ($000) $4,636 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 103,219 Value ($000) $4,493 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 103,219 Value ($000) $5,316 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 103,219 Value ($000) $4,849 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 103,219 Value ($000) $4,312 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 103,219 Value ($000) $4,582 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 103,219 Value ($000) $5,058 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 104,594 Value ($000) $4,270 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 104,594 Value ($000) $3,829 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 104,594 Value ($000) $4,412 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 102,644 Value ($000) $4,253 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 102,644 Value ($000) $4,882 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 102,674 Value ($000) $4,610 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 102,674 Value ($000) $5,081 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 140,574 Value ($000) $6,930 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 141,245 Value ($000) $6,711 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 139,020 Value ($000) $6,989 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 139,020 Value ($000) $6,366 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	156,750	$6,290	$42.03	$38.97 - $48.84
Q3 2025	162,230	$7,956	$46.94	$41.34 - $50.37
Q2 2025	166,880	$7,009	$40.11	$34.77 - $42.68
Q1 2025	83,490	$6,475	$36.85	$34.62 - $40.45
Q4 2024	81,315	$6	$38.15	$33.79 - $41.56
Q3 2024	82,565	$6	$32.92	$29.72 - $35.31
Q2 2024	82,565	$5	$32.62	$29.97 - $37.14
Q1 2024	82,790	$6	$33.99	$29.37 - $38.06
Q4 2023	83,137	$5	$28.68	$25.51 - $31.44
Q3 2023	84,337	$5	$26.81	$25.46 - $27.94
Q2 2023	84,337	$5	$25.68	$23.49 - $27.88
Q1 2023	87,512	$5	$23.90	$21.20 - $25.85
Q4 2022	88,112	$4	$22.64	$20.15 - $24.81
Q3 2022	88,112	$4,057	$23.19	$20.91 - $26.10
Q2 2022	90,523	$4,519	$24.63	$22.02 - $27.65
Q1 2022	90,548	$5,379	$25.41	$22.24 - $29.03
Q4 2021	78,148	$5,006	$26.67	$22.84 - $29.32
Q3 2021	90,548	$4,673	$24.41	$23.10 - $25.41
Q2 2021	155,448	$8,083	$23.29	$21.65 - $24.35
Q1 2021	155,588	$7,823	$21.29	$19.34 - $22.99
Q4 2020	155,588	$7,597	$20.72	$18.71 - $22.36
Q3 2020	155,588	$7,015	$20.06	$18.42 - $21.79
Q2 2020	155,588	$6,665	$16.59	$12.92 - $18.78
Q1 2020	155,588	$4,862	$15.16	$11.53 - $16.97
Q4 2019	158,688	$5,864	$15.30	$12.85 - $16.26
Q3 2019	158,688	$5,184	$13.23	$12.10 - $14.53
Q2 2019	158,688	$5,172	$13.93	$12.69 - $15.21
Q1 2019	79,344	$5,103	$12.63	$10.38 - $13.57
Q4 2018	79,344	$4,149	$11.28	$10.02 - $12.62
Q3 2018	79,344	$4,604	$11.78	$9.75 - $12.67
Q2 2018	79,344	$3,819	$10.63	$9.90 - $11.44
Q1 2018	79,344	$4,331	$11.23	$10.45 - $12.00
Q4 2017	80,719	$4,415	$10.04	$8.57 - $11.25
Q3 2017	101,719	$4,636	$8.67	$8.02 - $9.32
Q2 2017	103,219	$4,493	$8.97	$8.38 - $10.48
Q1 2017	103,219	$5,316	$9.94	$9.10 - $10.46
Q4 2016	103,219	$4,849	$8.65	$7.38 - $9.73
Q3 2016	103,219	$4,312	$8.32	$7.81 - $8.91
Q2 2016	103,219	$4,582	$8.87	$8.20 - $9.46
Q1 2016	103,219	$5,058	$8.38	$6.73 - $9.66
Q4 2015	104,594	$4,270	$7.54	$6.55 - $8.04
Q3 2015	104,594	$3,829	$7.53	$6.82 - $8.10
Q2 2015	104,594	$4,412	$7.94	$7.47 - $8.22
Q1 2015	102,644	$4,253	$8.09	$7.41 - $9.02
Q4 2014	102,644	$4,882	$8.34	$7.45 - $9.03
Q3 2014	102,674	$4,610	$8.47	$8.05 - $9.26
Q2 2014	102,674	$5,081	$9.11	$8.73 - $9.58
Q1 2014	140,574	$6,930	$8.57	$7.79 - $9.32
Q4 2013	141,245	$6,711	$8.75	$8.03 - $9.48
Q3 2013	139,020	$6,989	$8.59	$7.94 - $9.35
Q2 2013	139,020	$6,366	$8.84	$8.02 - $9.59