FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Candriam S.C.A.'s Holding History (CIK: 0001537014)

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

Q4 2025

Shares 104,106 Value ($000) $4,178 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 110,697 Value ($000) $5,429 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 100,819 Value ($000) $4,235 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 48,436 Value ($000) $3,756 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 49,736 Value ($000) $3,577 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 51,200 Value ($000) $3,657 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 49,536 Value ($000) $3,113 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 54,768 Value ($000) $4,225 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 49,858 Value ($000) $3,229 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 50,387 Value ($000) $2,753 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 50,474 Value ($000) $2,977 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 50,474 Value ($000) $2,506 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 51,386 Value ($000) $2,431 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 53,146 Value ($000) $2,447 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 58,107 Value ($000) $2,901 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 60,378 Value ($000) $3,587 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 52,808 Value ($000) $3,383 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 56,682 Value ($000) $2,926 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 56,591 Value ($000) $2,943 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 179,535 Value ($000) $8,421 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 179,535 Value ($000) $8,767 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 183,960 Value ($000) $8,294 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 40,063 Value ($000) $1,716 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 60,046 Value ($000) $2,169 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 60,046 Value ($000) $2,219 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 58,551 Value ($000) $1,913 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 54,218 Value ($000) $1,759 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 26,890 Value ($000) $1,729 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 198,687 Value ($000) $10,389 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 196,658 Value ($000) $11,410 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 220,560 Value ($000) $10,616 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 210,950 Value ($000) $11,516 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 27,044 Value ($000) $1,479 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 24,471 Value ($000) $1,115 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 100,277 Value ($000) $4,365 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 23,093 Value ($000) $1,189 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 28,024 Value ($000) $1,317 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 114,152 Value ($000) $4,769 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 33,945 Value ($000) $1,507 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 33,537 Value ($000) $1,634 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 239,296 Value ($000) $9,768 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 31,541 Value ($000) $1,155 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 13,653 Value ($000) $576 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 5,132 Value ($000) $213 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 9,847 Value ($000) $468 Avg Close $8.34 Range $7.45 - $9.03

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	104,106	$4,178	$42.03	$38.97 - $48.84
Q3 2025	110,697	$5,429	$46.94	$41.34 - $50.37
Q2 2025	100,819	$4,235	$40.11	$34.77 - $42.68
Q1 2025	48,436	$3,756	$36.85	$34.62 - $40.45
Q4 2024	49,736	$3,577	$38.15	$33.79 - $41.56
Q3 2024	51,200	$3,657	$32.92	$29.72 - $35.31
Q2 2024	49,536	$3,113	$32.62	$29.97 - $37.14
Q1 2024	54,768	$4,225	$33.99	$29.37 - $38.06
Q4 2023	49,858	$3,229	$28.68	$25.51 - $31.44
Q3 2023	50,387	$2,753	$26.81	$25.46 - $27.94
Q2 2023	50,474	$2,977	$25.68	$23.49 - $27.88
Q1 2023	50,474	$2,506	$23.90	$21.20 - $25.85
Q4 2022	51,386	$2,431	$22.64	$20.15 - $24.81
Q3 2022	53,146	$2,447	$23.19	$20.91 - $26.10
Q2 2022	58,107	$2,901	$24.63	$22.02 - $27.65
Q1 2022	60,378	$3,587	$25.41	$22.24 - $29.03
Q4 2021	52,808	$3,383	$26.67	$22.84 - $29.32
Q3 2021	56,682	$2,926	$24.41	$23.10 - $25.41
Q2 2021	56,591	$2,943	$23.29	$21.65 - $24.35
Q1 2021	179,535	$8,421	$21.29	$19.34 - $22.99
Q4 2020	179,535	$8,767	$20.72	$18.71 - $22.36
Q3 2020	183,960	$8,294	$20.06	$18.42 - $21.79
Q2 2020	40,063	$1,716	$16.59	$12.92 - $18.78
Q1 2020	60,046	$2,169	$15.16	$11.53 - $16.97
Q4 2019	60,046	$2,219	$15.30	$12.85 - $16.26
Q3 2019	58,551	$1,913	$13.23	$12.10 - $14.53
Q2 2019	54,218	$1,759	$13.93	$12.69 - $15.21
Q1 2019	26,890	$1,729	$12.63	$10.38 - $13.57
Q4 2018	198,687	$10,389	$11.28	$10.02 - $12.62
Q3 2018	196,658	$11,410	$11.78	$9.75 - $12.67
Q2 2018	220,560	$10,616	$10.63	$9.90 - $11.44
Q1 2018	210,950	$11,516	$11.23	$10.45 - $12.00
Q4 2017	27,044	$1,479	$10.04	$8.57 - $11.25
Q3 2017	24,471	$1,115	$8.67	$8.02 - $9.32
Q2 2017	100,277	$4,365	$8.97	$8.38 - $10.48
Q1 2017	23,093	$1,189	$9.94	$9.10 - $10.46
Q4 2016	28,024	$1,317	$8.65	$7.38 - $9.73
Q3 2016	114,152	$4,769	$8.32	$7.81 - $8.91
Q2 2016	33,945	$1,507	$8.87	$8.20 - $9.46
Q1 2016	33,537	$1,634	$8.38	$6.73 - $9.66
Q4 2015	239,296	$9,768	$7.54	$6.55 - $8.04
Q3 2015	31,541	$1,155	$7.53	$6.82 - $8.10
Q2 2015	13,653	$576	$7.94	$7.47 - $8.22
Q1 2015	5,132	$213	$8.09	$7.41 - $9.02
Q4 2014	9,847	$468	$8.34	$7.45 - $9.03