| 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 |
|---|---|---|---|---|
| 08:45:00 | 1 | 29 | 75.52 | 75.52 |
| 09:15:00 | 2 | 127 | 75.56 | 75.56 |
| 09:30:00 | 177 | 7904 | 75.51 | 75.9238 |
| 09:45:00 | 285 | 15640 | 75.565 | 75.77 |
| 10:00:00 | 240 | 25964 | 75.6642 | 76.18 |
| 10:15:00 | 177 | 9332 | 75.955 | 76.12 |
| 10:30:00 | 309 | 11548 | 75.84 | 76.0937 |
| 10:45:00 | 254 | 5835 | 75.7486 | 75.95 |
| 11:00:00 | 288 | 24139 | 75.655 | 75.865 |
| 11:15:00 | 235 | 10259 | 75.5 | 75.7583 |
| 11:30:00 | 178 | 4532 | 75.49 | 75.614 |
| 11:45:00 | 201 | 5150 | 75.5298 | 75.735 |
| 12:00:00 | 138 | 14052 | 75.65 | 75.77 |
| 12:15:00 | 184 | 6864 | 75.6946 | 75.9999 |
| 12:30:00 | 213 | 5767 | 75.9077 | 76.03 |
| 12:45:00 | 171 | 2415 | 75.92 | 76.0228 |
| 13:00:00 | 148 | 10090 | 75.805 | 75.97 |
| 13:15:00 | 191 | 4471 | 75.64 | 75.8872 |
| 13:30:00 | 182 | 10395 | 75.5 | 75.7625 |
| 13:45:00 | 198 | 6728 | 75.5293 | 75.795 |
| 14:00:00 | 236 | 6160 | 75.55 | 75.6985 |
| 14:15:00 | 235 | 10243 | 75.595 | 75.76 |
| 14:30:00 | 180 | 5529 | 75.69 | 75.8 |
| 14:45:00 | 290 | 10455 | 75.75 | 75.92 |
| 15:00:00 | 341 | 9691 | 75.78 | 75.97 |
| 15:15:00 | 344 | 8509 | 75.695 | 75.8933 |
| 15:30:00 | 368 | 11497 | 75.71 | 75.84 |
| 15:45:00 | 1262 | 63088 | 75.67 | 75.91 |
| 16:00:00 | 23 | 58276 | 75.85 | 75.85 |
| 17:15:00 | 1 | 179639 | 75.85 | 75.85 |
| 08:45:00 | 1 | 29 | 75.52 | 75.52 |
| 09:15:00 | 2 | 127 | 75.56 | 75.56 |
| 09:30:00 | 177 | 7904 | 75.51 | 75.9238 |
| 09:45:00 | 285 | 15640 | 75.565 | 75.77 |
| 10:00:00 | 240 | 25964 | 75.6642 | 76.18 |
| 10:15:00 | 177 | 9332 | 75.955 | 76.12 |
| 10:30:00 | 309 | 11548 | 75.84 | 76.0937 |
| 10:45:00 | 254 | 5835 | 75.7486 | 75.95 |
| 11:00:00 | 288 | 24139 | 75.655 | 75.865 |
| 11:15:00 | 235 | 10259 | 75.5 | 75.7583 |
| 11:30:00 | 178 | 4532 | 75.49 | 75.614 |
| 11:45:00 | 201 | 5150 | 75.5298 | 75.735 |
| 12:00:00 | 138 | 14052 | 75.65 | 75.77 |
| 12:15:00 | 184 | 6864 | 75.6946 | 75.9999 |
| 12:30:00 | 213 | 5767 | 75.9077 | 76.03 |
| 12:45:00 | 171 | 2415 | 75.92 | 76.0228 |
| 13:00:00 | 148 | 10090 | 75.805 | 75.97 |
| 13:15:00 | 191 | 4471 | 75.64 | 75.8872 |
| 13:30:00 | 182 | 10395 | 75.5 | 75.7625 |
| 13:45:00 | 198 | 6728 | 75.5293 | 75.795 |
| 14:00:00 | 236 | 6160 | 75.55 | 75.6985 |
| 14:15:00 | 235 | 10243 | 75.595 | 75.76 |
| 14:30:00 | 180 | 5529 | 75.69 | 75.8 |
| 14:45:00 | 290 | 10455 | 75.75 | 75.92 |
| 15:00:00 | 341 | 9691 | 75.78 | 75.97 |
| 15:15:00 | 344 | 8509 | 75.695 | 75.8933 |
| 15:30:00 | 368 | 11497 | 75.71 | 75.84 |
| 15:45:00 | 1262 | 63088 | 75.67 | 75.91 |
| 16:00:00 | 23 | 58276 | 75.85 | 75.85 |
| 17:15:00 | 1 | 179639 | 75.85 | 75.85 |
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.