| 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 | 1541 | 75.93 | 75.93 |
| 09:30:00 | 177 | 8248 | 75.26 | 75.9584 |
| 09:45:00 | 256 | 12588 | 75.3 | 75.725 |
| 10:00:00 | 258 | 10707 | 75.565 | 75.78 |
| 10:15:00 | 323 | 9831 | 75.51 | 75.9 |
| 10:30:00 | 291 | 5882 | 75.7 | 75.9145 |
| 10:45:00 | 257 | 4073 | 75.66 | 75.9 |
| 11:00:00 | 305 | 22754 | 75.8073 | 76.03 |
| 11:15:00 | 256 | 5168 | 75.89 | 76.0822 |
| 11:30:00 | 289 | 3545 | 75.81 | 75.9726 |
| 11:45:00 | 313 | 4667 | 75.69 | 75.86 |
| 12:00:00 | 288 | 3052 | 75.59 | 75.8277 |
| 12:15:00 | 287 | 3367 | 75.6 | 75.79 |
| 12:30:00 | 228 | 3052 | 75.781 | 75.915 |
| 12:45:00 | 198 | 2056 | 75.81 | 75.895 |
| 13:00:00 | 209 | 12159 | 75.86 | 76.04 |
| 13:15:00 | 237 | 5927 | 75.99 | 76.065 |
| 13:30:00 | 282 | 3292 | 76.02 | 76.14 |
| 13:45:00 | 271 | 5697 | 75.95 | 76.1199 |
| 14:00:00 | 307 | 5929 | 75.859 | 75.9795 |
| 14:15:00 | 385 | 13519 | 75.8926 | 76.015 |
| 14:30:00 | 350 | 7604 | 75.81 | 75.9606 |
| 14:45:00 | 433 | 19616 | 75.67 | 75.8524 |
| 15:00:00 | 338 | 15509 | 75.64 | 75.76 |
| 15:15:00 | 419 | 13808 | 75.71 | 75.87 |
| 15:30:00 | 516 | 18588 | 75.66 | 75.7889 |
| 15:45:00 | 1424 | 74366 | 75.56 | 75.88 |
| 16:00:00 | 11 | 26341 | 75.62 | 75.62 |
| 16:45:00 | 2 | 10826 | 75.62 | 76.14 |
| 18:45:00 | 1 | 13 | 75.99 | 75.99 |
| 19:00:00 | 1 | 2 | 76.08 | 76.08 |
| 08:00:00 | 1 | 1541 | 75.93 | 75.93 |
| 09:30:00 | 177 | 8248 | 75.26 | 75.9584 |
| 09:45:00 | 256 | 12588 | 75.3 | 75.725 |
| 10:00:00 | 258 | 10707 | 75.565 | 75.78 |
| 10:15:00 | 323 | 9831 | 75.51 | 75.9 |
| 10:30:00 | 291 | 5882 | 75.7 | 75.9145 |
| 10:45:00 | 257 | 4073 | 75.66 | 75.9 |
| 11:00:00 | 305 | 22754 | 75.8073 | 76.03 |
| 11:15:00 | 256 | 5168 | 75.89 | 76.0822 |
| 11:30:00 | 289 | 3545 | 75.81 | 75.9726 |
| 11:45:00 | 313 | 4667 | 75.69 | 75.86 |
| 12:00:00 | 288 | 3052 | 75.59 | 75.8277 |
| 12:15:00 | 287 | 3367 | 75.6 | 75.79 |
| 12:30:00 | 228 | 3052 | 75.781 | 75.915 |
| 12:45:00 | 198 | 2056 | 75.81 | 75.895 |
| 13:00:00 | 209 | 12159 | 75.86 | 76.04 |
| 13:15:00 | 237 | 5927 | 75.99 | 76.065 |
| 13:30:00 | 282 | 3292 | 76.02 | 76.14 |
| 13:45:00 | 271 | 5697 | 75.95 | 76.1199 |
| 14:00:00 | 307 | 5929 | 75.859 | 75.9795 |
| 14:15:00 | 385 | 13519 | 75.8926 | 76.015 |
| 14:30:00 | 350 | 7604 | 75.81 | 75.9606 |
| 14:45:00 | 433 | 19616 | 75.67 | 75.8524 |
| 15:00:00 | 338 | 15509 | 75.64 | 75.76 |
| 15:15:00 | 419 | 13808 | 75.71 | 75.87 |
| 15:30:00 | 516 | 18588 | 75.66 | 75.7889 |
| 15:45:00 | 1424 | 74366 | 75.56 | 75.88 |
| 16:00:00 | 11 | 26341 | 75.62 | 75.62 |
| 16:45:00 | 2 | 10826 | 75.62 | 76.14 |
| 18:45:00 | 1 | 13 | 75.99 | 75.99 |
| 19:00:00 | 1 | 2 | 76.08 | 76.08 |
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.