FASTENAL CO

Ticker: FAST CUSIP: 311900104 Class: COM

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q4 2025

Shares 244,227 Value ($000) $9,801 Avg Close $42.03 Range $38.97 - $48.84

Q3 2025

Shares 244,811 Value ($000) $12,006 Avg Close $46.94 Range $41.34 - $50.37

Q2 2025

Shares 246,175 Value ($000) $10,339 Avg Close $40.11 Range $34.77 - $42.68

Q1 2025

Shares 123,221 Value ($000) $9,556 Avg Close $36.85 Range $34.62 - $40.45

Q4 2024

Shares 124,036 Value ($000) $8,919 Avg Close $38.15 Range $33.79 - $41.56

Q3 2024

Shares 125,344 Value ($000) $8,952 Avg Close $32.92 Range $29.72 - $35.31

Q2 2024

Shares 126,299 Value ($000) $7,937 Avg Close $32.62 Range $29.97 - $37.14

Q1 2024

Shares 126,299 Value ($000) $9,743 Avg Close $33.99 Range $29.37 - $38.06

Q4 2023

Shares 125,933 Value ($000) $8,157 Avg Close $28.68 Range $25.51 - $31.44

Q3 2023

Shares 129,184 Value ($000) $7,059 Avg Close $26.81 Range $25.46 - $27.94

Q2 2023

Shares 129,780 Value ($000) $7,656 Avg Close $25.68 Range $23.49 - $27.88

Q1 2023

Shares 168,724 Value ($000) $9,101 Avg Close $23.90 Range $21.20 - $25.85

Q4 2022

Shares 183,491 Value ($000) $8,683 Avg Close $22.64 Range $20.15 - $24.81

Q3 2022

Shares 190,880 Value ($000) $8,788 Avg Close $23.19 Range $20.91 - $26.10

Q2 2022

Shares 190,820 Value ($000) $9,526 Avg Close $24.63 Range $22.02 - $27.65

Q1 2022

Shares 190,698 Value ($000) $11,327 Avg Close $25.41 Range $22.24 - $29.03

Q4 2021

Shares 190,581 Value ($000) $12,209 Avg Close $26.67 Range $22.84 - $29.32

Q3 2021

Shares 197,370 Value ($000) $10,186 Avg Close $24.41 Range $23.10 - $25.41

Q2 2021

Shares 210,096 Value ($000) $10,925 Avg Close $23.29 Range $21.65 - $24.35

Q1 2021

Shares 214,222 Value ($000) $10,771 Avg Close $21.29 Range $19.34 - $22.99

Q4 2020

Shares 230,482 Value ($000) $11,254 Avg Close $20.72 Range $18.71 - $22.36

Q3 2020

Shares 231,199 Value ($000) $10,425 Avg Close $20.06 Range $18.42 - $21.79

Q2 2020

Shares 244,920 Value ($000) $10,492 Avg Close $16.59 Range $12.92 - $18.78

Q1 2020

Shares 252,119 Value ($000) $7,879 Avg Close $15.16 Range $11.53 - $16.97

Q4 2019

Shares 252,061 Value ($000) $9,314 Avg Close $15.30 Range $12.85 - $16.26

Q3 2019

Shares 251,115 Value ($000) $8,204 Avg Close $13.23 Range $12.10 - $14.53

Q2 2019

Shares 266,907 Value ($000) $8,698 Avg Close $13.93 Range $12.69 - $15.21

Q1 2019

Shares 133,248 Value ($000) $8,569 Avg Close $12.63 Range $10.38 - $13.57

Q4 2018

Shares 132,330 Value ($000) $6,920 Avg Close $11.28 Range $10.02 - $12.62

Q3 2018

Shares 132,330 Value ($000) $7,678 Avg Close $11.78 Range $9.75 - $12.67

Q2 2018

Shares 135,198 Value ($000) $6,507 Avg Close $10.63 Range $9.90 - $11.44

Q1 2018

Shares 137,415 Value ($000) $7,501 Avg Close $11.23 Range $10.45 - $12.00

Q4 2017

Shares 139,273 Value ($000) $7,617 Avg Close $10.04 Range $8.57 - $11.25

Q3 2017

Shares 218,014 Value ($000) $9,937 Avg Close $8.67 Range $8.02 - $9.32

Q2 2017

Shares 218,552 Value ($000) $9,514 Avg Close $8.97 Range $8.38 - $10.48

Q1 2017

Shares 218,124 Value ($000) $11,233 Avg Close $9.94 Range $9.10 - $10.46

Q4 2016

Shares 140,999 Value ($000) $6,624 Avg Close $8.65 Range $7.38 - $9.73

Q3 2016

Shares 146,152 Value ($000) $6,106 Avg Close $8.32 Range $7.81 - $8.91

Q2 2016

Shares 147,274 Value ($000) $6,537 Avg Close $8.87 Range $8.20 - $9.46

Q1 2016

Shares 146,194 Value ($000) $7,164 Avg Close $8.38 Range $6.73 - $9.66

Q4 2015

Shares 150,230 Value ($000) $6,132 Avg Close $7.54 Range $6.55 - $8.04

Q3 2015

Shares 163,695 Value ($000) $5,993 Avg Close $7.53 Range $6.82 - $8.10

Q2 2015

Shares 155,956 Value ($000) $6,578 Avg Close $7.94 Range $7.47 - $8.22

Q1 2015

Shares 157,623 Value ($000) $6,531 Avg Close $8.09 Range $7.41 - $9.02

Q4 2014

Shares 163,692 Value ($000) $7,785 Avg Close $8.34 Range $7.45 - $9.03

Q3 2014

Shares 163,840 Value ($000) $7,356 Avg Close $8.47 Range $8.05 - $9.26

Q2 2014

Shares 164,653 Value ($000) $8,149 Avg Close $9.11 Range $8.73 - $9.58

Q1 2014

Shares 163,999 Value ($000) $8,088 Avg Close $8.57 Range $7.79 - $9.32

Q4 2013

Shares 162,726 Value ($000) $7,731 Avg Close $8.75 Range $8.03 - $9.48

Q3 2013

Shares 162,543 Value ($000) $8,168 Avg Close $8.59 Range $7.94 - $9.35

Q2 2013

Shares 159,535 Value ($000) $7,315 Avg Close $8.84 Range $8.02 - $9.59

Q1 2013

Shares 156,120 Value ($000) $8,017 Avg Close $8.99 Range $8.20 - $9.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	244,227	$9,801	$42.03	$38.97 - $48.84
Q3 2025	244,811	$12,006	$46.94	$41.34 - $50.37
Q2 2025	246,175	$10,339	$40.11	$34.77 - $42.68
Q1 2025	123,221	$9,556	$36.85	$34.62 - $40.45
Q4 2024	124,036	$8,919	$38.15	$33.79 - $41.56
Q3 2024	125,344	$8,952	$32.92	$29.72 - $35.31
Q2 2024	126,299	$7,937	$32.62	$29.97 - $37.14
Q1 2024	126,299	$9,743	$33.99	$29.37 - $38.06
Q4 2023	125,933	$8,157	$28.68	$25.51 - $31.44
Q3 2023	129,184	$7,059	$26.81	$25.46 - $27.94
Q2 2023	129,780	$7,656	$25.68	$23.49 - $27.88
Q1 2023	168,724	$9,101	$23.90	$21.20 - $25.85
Q4 2022	183,491	$8,683	$22.64	$20.15 - $24.81
Q3 2022	190,880	$8,788	$23.19	$20.91 - $26.10
Q2 2022	190,820	$9,526	$24.63	$22.02 - $27.65
Q1 2022	190,698	$11,327	$25.41	$22.24 - $29.03
Q4 2021	190,581	$12,209	$26.67	$22.84 - $29.32
Q3 2021	197,370	$10,186	$24.41	$23.10 - $25.41
Q2 2021	210,096	$10,925	$23.29	$21.65 - $24.35
Q1 2021	214,222	$10,771	$21.29	$19.34 - $22.99
Q4 2020	230,482	$11,254	$20.72	$18.71 - $22.36
Q3 2020	231,199	$10,425	$20.06	$18.42 - $21.79
Q2 2020	244,920	$10,492	$16.59	$12.92 - $18.78
Q1 2020	252,119	$7,879	$15.16	$11.53 - $16.97
Q4 2019	252,061	$9,314	$15.30	$12.85 - $16.26
Q3 2019	251,115	$8,204	$13.23	$12.10 - $14.53
Q2 2019	266,907	$8,698	$13.93	$12.69 - $15.21
Q1 2019	133,248	$8,569	$12.63	$10.38 - $13.57
Q4 2018	132,330	$6,920	$11.28	$10.02 - $12.62
Q3 2018	132,330	$7,678	$11.78	$9.75 - $12.67
Q2 2018	135,198	$6,507	$10.63	$9.90 - $11.44
Q1 2018	137,415	$7,501	$11.23	$10.45 - $12.00
Q4 2017	139,273	$7,617	$10.04	$8.57 - $11.25
Q3 2017	218,014	$9,937	$8.67	$8.02 - $9.32
Q2 2017	218,552	$9,514	$8.97	$8.38 - $10.48
Q1 2017	218,124	$11,233	$9.94	$9.10 - $10.46
Q4 2016	140,999	$6,624	$8.65	$7.38 - $9.73
Q3 2016	146,152	$6,106	$8.32	$7.81 - $8.91
Q2 2016	147,274	$6,537	$8.87	$8.20 - $9.46
Q1 2016	146,194	$7,164	$8.38	$6.73 - $9.66
Q4 2015	150,230	$6,132	$7.54	$6.55 - $8.04
Q3 2015	163,695	$5,993	$7.53	$6.82 - $8.10
Q2 2015	155,956	$6,578	$7.94	$7.47 - $8.22
Q1 2015	157,623	$6,531	$8.09	$7.41 - $9.02
Q4 2014	163,692	$7,785	$8.34	$7.45 - $9.03
Q3 2014	163,840	$7,356	$8.47	$8.05 - $9.26
Q2 2014	164,653	$8,149	$9.11	$8.73 - $9.58
Q1 2014	163,999	$8,088	$8.57	$7.79 - $9.32
Q4 2013	162,726	$7,731	$8.75	$8.03 - $9.48
Q3 2013	162,543	$8,168	$8.59	$7.94 - $9.35
Q2 2013	159,535	$7,315	$8.84	$8.02 - $9.59
Q1 2013	156,120	$8,017	$8.99	$8.20 - $9.60