| Stock Name | Fastenal Company |
| Ticker | FAST(USD) NASDAQ |
| Ticker | FAST(EUR) AS |
| Time | Number of Short Trades | Number of FAST Shares Shorted | Lowest FAST Selling Price | Highest FAST Selling Price |
|---|---|---|---|---|
| 08:00:00 | 1 | 1 | 76.99 | 76.99 |
| 09:00:00 | 7 | 177 | 76.32 | 76.32 |
| 09:15:00 | 7 | 272 | 76.15 | 76.32 |
| 09:30:00 | 416 | 23335 | 75.4896 | 76.25 |
| 09:45:00 | 422 | 14552 | 75.5749 | 75.91 |
| 10:00:00 | 642 | 34994 | 75.65 | 76.18 |
| 10:15:00 | 303 | 12064 | 75.91 | 76.32 |
| 10:30:00 | 363 | 27204 | 76.02 | 76.28 |
| 10:45:00 | 403 | 14438 | 75.8 | 76.1115 |
| 11:00:00 | 365 | 46111 | 75.56 | 75.851 |
| 11:15:00 | 299 | 12016 | 75.52 | 75.6414 |
| 11:30:00 | 260 | 7515 | 75.5196 | 75.695 |
| 11:45:00 | 232 | 7059 | 75.644 | 75.775 |
| 12:00:00 | 265 | 8980 | 75.625 | 75.79 |
| 12:15:00 | 209 | 6419 | 75.64 | 75.735 |
| 12:30:00 | 229 | 7037 | 75.615 | 75.76 |
| 12:45:00 | 213 | 4883 | 75.72 | 75.88 |
| 13:00:00 | 255 | 7423 | 75.61 | 75.7968 |
| 13:15:00 | 214 | 6289 | 75.56 | 75.66 |
| 13:30:00 | 229 | 8088 | 75.56 | 75.66 |
| 13:45:00 | 272 | 15419 | 75.585 | 75.73 |
| 14:00:00 | 304 | 7713 | 75.47 | 75.7395 |
| 14:15:00 | 368 | 16099 | 75.345 | 75.5217 |
| 14:30:00 | 295 | 9995 | 75.4584 | 75.65 |
| 14:45:00 | 295 | 10816 | 75.59 | 75.67 |
| 15:00:00 | 479 | 16984 | 75.59 | 75.65 |
| 15:15:00 | 466 | 25966 | 75.515 | 75.64 |
| 15:30:00 | 429 | 18110 | 75.566 | 75.815 |
| 15:45:00 | 1121 | 51698 | 75.714 | 76 |
| 16:00:00 | 10 | 23165 | 75.93 | 75.93 |
| 16:15:00 | 1 | 785 | 75.93 | 75.93 |
| 17:00:00 | 1 | 56002 | 75.93 | 75.93 |
| 08:00:00 | 1 | 1 | 76.99 | 76.99 |
| 09:00:00 | 7 | 177 | 76.32 | 76.32 |
| 09:15:00 | 7 | 272 | 76.15 | 76.32 |
| 09:30:00 | 416 | 23335 | 75.4896 | 76.25 |
| 09:45:00 | 422 | 14552 | 75.5749 | 75.91 |
| 10:00:00 | 642 | 34994 | 75.65 | 76.18 |
| 10:15:00 | 303 | 12064 | 75.91 | 76.32 |
| 10:30:00 | 363 | 27204 | 76.02 | 76.28 |
| 10:45:00 | 403 | 14438 | 75.8 | 76.1115 |
| 11:00:00 | 365 | 46111 | 75.56 | 75.851 |
| 11:15:00 | 299 | 12016 | 75.52 | 75.6414 |
| 11:30:00 | 260 | 7515 | 75.5196 | 75.695 |
| 11:45:00 | 232 | 7059 | 75.644 | 75.775 |
| 12:00:00 | 265 | 8980 | 75.625 | 75.79 |
| 12:15:00 | 209 | 6419 | 75.64 | 75.735 |
| 12:30:00 | 229 | 7037 | 75.615 | 75.76 |
| 12:45:00 | 213 | 4883 | 75.72 | 75.88 |
| 13:00:00 | 255 | 7423 | 75.61 | 75.7968 |
| 13:15:00 | 214 | 6289 | 75.56 | 75.66 |
| 13:30:00 | 229 | 8088 | 75.56 | 75.66 |
| 13:45:00 | 272 | 15419 | 75.585 | 75.73 |
| 14:00:00 | 304 | 7713 | 75.47 | 75.7395 |
| 14:15:00 | 368 | 16099 | 75.345 | 75.5217 |
| 14:30:00 | 295 | 9995 | 75.4584 | 75.65 |
| 14:45:00 | 295 | 10816 | 75.59 | 75.67 |
| 15:00:00 | 479 | 16984 | 75.59 | 75.65 |
| 15:15:00 | 466 | 25966 | 75.515 | 75.64 |
| 15:30:00 | 429 | 18110 | 75.566 | 75.815 |
| 15:45:00 | 1121 | 51698 | 75.714 | 76 |
| 16:00:00 | 10 | 23165 | 75.93 | 75.93 |
| 16:15:00 | 1 | 785 | 75.93 | 75.93 |
| 17:00:00 | 1 | 56002 | 75.93 | 75.93 |
Short data is derived from FINRA data. The aggregate of the numbers here will differ from the daily short summary. This difference is for a number of reasons. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The data here is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.