FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 189,499 Value ($000) $7,605 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 189,499 Value ($000) $9,293 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 188,629 Value ($000) $7,922 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 94,674 Value ($000) $7,342 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 94,674 Value ($000) $6,808 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 94,674 Value ($000) $6,762 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 94,274 Value ($000) $5,924 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 98,674 Value ($000) $7,612 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 98,774 Value ($000) $6,398 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 98,274 Value ($000) $5,370 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 97,974 Value ($000) $5,779 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 102,474 Value ($000) $5,527 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 102,074 Value ($000) $4,830 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 103,074 Value ($000) $4,745 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 102,274 Value ($000) $5,106 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 102,274 Value ($000) $6,075 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 103,974 Value ($000) $6,660 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 103,774 Value ($000) $5,356 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 109,674 Value ($000) $5,703 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 109,774 Value ($000) $5,519 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 114,674 Value ($000) $5,599 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 109,674 Value ($000) $4,945 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 108,974 Value ($000) $4,669 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 108,974 Value ($000) $3,405 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 108,974 Value ($000) $4,026 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 108,574 Value ($000) $3,547 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 108,274 Value ($000) $3,529 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 54,201 Value ($000) $3,486 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 53,540 Value ($000) $2,800 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 53,340 Value ($000) $3,095 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 53,240 Value ($000) $2,563 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 53,840 Value ($000) $2,940 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 53,740 Value ($000) $2,939 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 53,040 Value ($000) $2,418 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 52,940 Value ($000) $2,305 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 52,640 Value ($000) $2,711 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 52,540 Value ($000) $2,469 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 52,540 Value ($000) $2,195 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 52,540 Value ($000) $2,332 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 52,640 Value ($000) $2,580 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 52,640 Value ($000) $2,148 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 52,540 Value ($000) $1,924 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 52,240 Value ($000) $2,204 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 52,940 Value ($000) $2,194 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 51,240 Value ($000) $2,437 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 51,240 Value ($000) $2,301 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 51,340 Value ($000) $2,541 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 53,240 Value ($000) $2,626 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 52,840 Value ($000) $2,510 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 52,840 Value ($000) $2,655 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 53,340 Value ($000) $2,445 Avg Close $8.84 Range $8.02 - $9.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	189,499	$7,605	$42.03	$38.97 - $48.84
Q3 2025	189,499	$9,293	$46.94	$41.34 - $50.37
Q2 2025	188,629	$7,922	$40.11	$34.77 - $42.68
Q1 2025	94,674	$7,342	$36.85	$34.62 - $40.45
Q4 2024	94,674	$6,808	$38.15	$33.79 - $41.56
Q3 2024	94,674	$6,762	$32.92	$29.72 - $35.31
Q2 2024	94,274	$5,924	$32.62	$29.97 - $37.14
Q1 2024	98,674	$7,612	$33.99	$29.37 - $38.06
Q4 2023	98,774	$6,398	$28.68	$25.51 - $31.44
Q3 2023	98,274	$5,370	$26.81	$25.46 - $27.94
Q2 2023	97,974	$5,779	$25.68	$23.49 - $27.88
Q1 2023	102,474	$5,527	$23.90	$21.20 - $25.85
Q4 2022	102,074	$4,830	$22.64	$20.15 - $24.81
Q3 2022	103,074	$4,745	$23.19	$20.91 - $26.10
Q2 2022	102,274	$5,106	$24.63	$22.02 - $27.65
Q1 2022	102,274	$6,075	$25.41	$22.24 - $29.03
Q4 2021	103,974	$6,660	$26.67	$22.84 - $29.32
Q3 2021	103,774	$5,356	$24.41	$23.10 - $25.41
Q2 2021	109,674	$5,703	$23.29	$21.65 - $24.35
Q1 2021	109,774	$5,519	$21.29	$19.34 - $22.99
Q4 2020	114,674	$5,599	$20.72	$18.71 - $22.36
Q3 2020	109,674	$4,945	$20.06	$18.42 - $21.79
Q2 2020	108,974	$4,669	$16.59	$12.92 - $18.78
Q1 2020	108,974	$3,405	$15.16	$11.53 - $16.97
Q4 2019	108,974	$4,026	$15.30	$12.85 - $16.26
Q3 2019	108,574	$3,547	$13.23	$12.10 - $14.53
Q2 2019	108,274	$3,529	$13.93	$12.69 - $15.21
Q1 2019	54,201	$3,486	$12.63	$10.38 - $13.57
Q4 2018	53,540	$2,800	$11.28	$10.02 - $12.62
Q3 2018	53,340	$3,095	$11.78	$9.75 - $12.67
Q2 2018	53,240	$2,563	$10.63	$9.90 - $11.44
Q1 2018	53,840	$2,940	$11.23	$10.45 - $12.00
Q4 2017	53,740	$2,939	$10.04	$8.57 - $11.25
Q3 2017	53,040	$2,418	$8.67	$8.02 - $9.32
Q2 2017	52,940	$2,305	$8.97	$8.38 - $10.48
Q1 2017	52,640	$2,711	$9.94	$9.10 - $10.46
Q4 2016	52,540	$2,469	$8.65	$7.38 - $9.73
Q3 2016	52,540	$2,195	$8.32	$7.81 - $8.91
Q2 2016	52,540	$2,332	$8.87	$8.20 - $9.46
Q1 2016	52,640	$2,580	$8.38	$6.73 - $9.66
Q4 2015	52,640	$2,148	$7.54	$6.55 - $8.04
Q3 2015	52,540	$1,924	$7.53	$6.82 - $8.10
Q2 2015	52,240	$2,204	$7.94	$7.47 - $8.22
Q1 2015	52,940	$2,194	$8.09	$7.41 - $9.02
Q4 2014	51,240	$2,437	$8.34	$7.45 - $9.03
Q3 2014	51,240	$2,301	$8.47	$8.05 - $9.26
Q2 2014	51,340	$2,541	$9.11	$8.73 - $9.58
Q1 2014	53,240	$2,626	$8.57	$7.79 - $9.32
Q4 2013	52,840	$2,510	$8.75	$8.03 - $9.48
Q3 2013	52,840	$2,655	$8.59	$7.94 - $9.35
Q2 2013	53,340	$2,445	$8.84	$8.02 - $9.59