FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

State of Tennessee, Department of Treasury's Holding History (CIK: 0001587973)

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

Q4 2025

Shares 272,371 Value ($000) $11,810 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 235,956 Value ($000) $11,571 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 221,790 Value ($000) $9,315 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 67,113 Value ($000) $5,205 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 131,288 Value ($000) $9,441 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 75,035 Value ($000) $5,359 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 134,318 Value ($000) $8,441 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 236,314 Value ($000) $18,229 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 253,255 Value ($000) $16,403 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 162,340 Value ($000) $8,870 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 115,073 Value ($000) $6,788 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 88,709 Value ($000) $4,785 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 85,798 Value ($000) $4 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 152,952 Value ($000) $7 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 152,952 Value ($000) $7,636 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 92,625 Value ($000) $5,502 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 95,575 Value ($000) $6,123 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 97,043 Value ($000) $5,009 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 102,301 Value ($000) $5,320 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 102,126 Value ($000) $5,135 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 103,033 Value ($000) $5,031 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 165,256 Value ($000) $7,452 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 327,515 Value ($000) $14,030 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 134,842 Value ($000) $4,214 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 136,634 Value ($000) $5,049 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 142,311 Value ($000) $4,649 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 131,881 Value ($000) $4,298 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 71,602 Value ($000) $4,605 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 74,389 Value ($000) $3,890 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 90,564 Value ($000) $5,254 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 69,070 Value ($000) $3,324 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 69,070 Value ($000) $3,771 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 74,347 Value ($000) $4,066 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 78,710 Value ($000) $3,588 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 79,117 Value ($000) $3,444 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 78,984 Value ($000) $4,068 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 89,866 Value ($000) $4,222 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 95,023 Value ($000) $3,970 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 64,113 Value ($000) $2,846 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 44,068 Value ($000) $2,159 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 40,403 Value ($000) $1,649 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 41,700 Value ($000) $1,527 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 43,200 Value ($000) $1,822 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 43,200 Value ($000) $1,790 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 46,100 Value ($000) $2,193 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 46,100 Value ($000) $2,070 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 46,100 Value ($000) $2,281 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 46,100 Value ($000) $2,273 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 46,900 Value ($000) $2,228 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 48,200 Value ($000) $2,423 Avg Close $8.59 Range $7.94 - $9.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	272,371	$11,810	$42.03	$38.97 - $48.84
Q3 2025	235,956	$11,571	$46.94	$41.34 - $50.37
Q2 2025	221,790	$9,315	$40.11	$34.77 - $42.68
Q1 2025	67,113	$5,205	$36.85	$34.62 - $40.45
Q4 2024	131,288	$9,441	$38.15	$33.79 - $41.56
Q3 2024	75,035	$5,359	$32.92	$29.72 - $35.31
Q2 2024	134,318	$8,441	$32.62	$29.97 - $37.14
Q1 2024	236,314	$18,229	$33.99	$29.37 - $38.06
Q4 2023	253,255	$16,403	$28.68	$25.51 - $31.44
Q3 2023	162,340	$8,870	$26.81	$25.46 - $27.94
Q2 2023	115,073	$6,788	$25.68	$23.49 - $27.88
Q1 2023	88,709	$4,785	$23.90	$21.20 - $25.85
Q4 2022	85,798	$4	$22.64	$20.15 - $24.81
Q3 2022	152,952	$7	$23.19	$20.91 - $26.10
Q2 2022	152,952	$7,636	$24.63	$22.02 - $27.65
Q1 2022	92,625	$5,502	$25.41	$22.24 - $29.03
Q4 2021	95,575	$6,123	$26.67	$22.84 - $29.32
Q3 2021	97,043	$5,009	$24.41	$23.10 - $25.41
Q2 2021	102,301	$5,320	$23.29	$21.65 - $24.35
Q1 2021	102,126	$5,135	$21.29	$19.34 - $22.99
Q4 2020	103,033	$5,031	$20.72	$18.71 - $22.36
Q3 2020	165,256	$7,452	$20.06	$18.42 - $21.79
Q2 2020	327,515	$14,030	$16.59	$12.92 - $18.78
Q1 2020	134,842	$4,214	$15.16	$11.53 - $16.97
Q4 2019	136,634	$5,049	$15.30	$12.85 - $16.26
Q3 2019	142,311	$4,649	$13.23	$12.10 - $14.53
Q2 2019	131,881	$4,298	$13.93	$12.69 - $15.21
Q1 2019	71,602	$4,605	$12.63	$10.38 - $13.57
Q4 2018	74,389	$3,890	$11.28	$10.02 - $12.62
Q3 2018	90,564	$5,254	$11.78	$9.75 - $12.67
Q2 2018	69,070	$3,324	$10.63	$9.90 - $11.44
Q1 2018	69,070	$3,771	$11.23	$10.45 - $12.00
Q4 2017	74,347	$4,066	$10.04	$8.57 - $11.25
Q3 2017	78,710	$3,588	$8.67	$8.02 - $9.32
Q2 2017	79,117	$3,444	$8.97	$8.38 - $10.48
Q1 2017	78,984	$4,068	$9.94	$9.10 - $10.46
Q4 2016	89,866	$4,222	$8.65	$7.38 - $9.73
Q3 2016	95,023	$3,970	$8.32	$7.81 - $8.91
Q2 2016	64,113	$2,846	$8.87	$8.20 - $9.46
Q1 2016	44,068	$2,159	$8.38	$6.73 - $9.66
Q4 2015	40,403	$1,649	$7.54	$6.55 - $8.04
Q3 2015	41,700	$1,527	$7.53	$6.82 - $8.10
Q2 2015	43,200	$1,822	$7.94	$7.47 - $8.22
Q1 2015	43,200	$1,790	$8.09	$7.41 - $9.02
Q4 2014	46,100	$2,193	$8.34	$7.45 - $9.03
Q3 2014	46,100	$2,070	$8.47	$8.05 - $9.26
Q2 2014	46,100	$2,281	$9.11	$8.73 - $9.58
Q1 2014	46,100	$2,273	$8.57	$7.79 - $9.32
Q4 2013	46,900	$2,228	$8.75	$8.03 - $9.48
Q3 2013	48,200	$2,423	$8.59	$7.94 - $9.35