Portfolio Holdings Detail for ISIN IE000G2LIHG9
Stock Name / FundiShares MSCI USA ESG Screened UCITS ETF EUR Hedged (Acc)
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity Type
Entity LEI 549300ZP07LMR36K1T02
ETF TickerSAUA(EUR) ETF Plus

Holdings detail for FAST

Stock NameFastenal Company
TickerFAST(USD) NASDAQ
TYPECommon Stock
CountryUSA
ISINUS3119001044
LEI529900PP0C7H2HHPSJ32
TickerFAST(EUR) AS

Show aggregate FAST holdings

News associated with FAST

Top Analyst Reports for Salesforce, GE Aerospace & Booking Holdings
Today's Research Daily features new research reports on 16 major stocks, including Salesforce, Inc. (CRM), GE Aerospace (GE) and Booking Holdings Inc. (BKNG), as well as two micro-cap stocks Crimson Wine Group, Ltd. (CWGL) and United-Guardian, Inc. (UG). - 2025-05-01 20:13:00
Nasdaq 100 Movers: MAR, PDD
In early trading on Monday, shares of PDD Holdings topped the list of the day's best performing components of the Nasdaq 100 index, trading up 7.1%. Year to date, PDD Holdings has not really moved. And the worst performing Nasdaq 100 component thus far on the day is Marriott I - 2025-04-14 14:56:23
Fastenal Reaches Analyst Target Price
In recent trading, shares of Fastenal Co. (Symbol: FAST) have crossed above the average analyst 12-month target price of $78.64, changing hands for $80.64/share. When a stock reaches the target an analyst has set, the analyst logically has two ways to react: downgrade on valuati - 2025-04-14 12:10:49
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 11:09:58
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 09:58:20
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 09:53:32
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 07:48:04
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 05:58:35
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 05:49:06
Stocks Recover on a Report the Fed Is Ready to Stabilize Markets
The S&P 500 Index ($SPX ) (SPY ) Friday closed up +1.81%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.89%. June E-mini S&P futures (ESM25 ) are up +1.84%, and June E-mini Nasdaq futures... - 2025-04-14 05:38:40
Stocks Wobble After Wild Week of Tariff Swings
The S&P 500 Index ($SPX ) (SPY ) today is down -0.22%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.07%. June E-mini S&P futures (ESM25 ) are up +0.17%, and June E-mini Nasdaq futures... - 2025-04-11 23:26:01
Stocks Waver Friday After Wild Week of Volatility
The S&P 500 Index ($SPX ) (SPY ) today is up +0.39%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.41%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.54%. June E-mini S&P futures (ESM25 ) are up +0.86%, and June E-mini Nasdaq futures... - 2025-04-11 23:19:37
Stocks Waver Friday After Wild Week of Volatility
The S&P 500 Index ($SPX ) (SPY ) today is up +0.39%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.41%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.54%. June E-mini S&P futures (ESM25 ) are up +0.86%, and June E-mini Nasdaq futures... - 2025-04-11 17:56:52
Stocks Wobble After Wild Week of Tariff Swings
The S&P 500 Index ($SPX ) (SPY ) today is down -0.22%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.07%. June E-mini S&P futures (ESM25 ) are up +0.17%, and June E-mini Nasdaq futures... - 2025-04-11 17:56:50
Stocks Wobble After Wild Week of Tariff Swings
The S&P 500 Index ($SPX ) (SPY ) today is down -0.22%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.07%. June E-mini S&P futures (ESM25 ) are up +0.17%, and June E-mini Nasdaq futures... - 2025-04-11 17:51:34
Stocks Waver Friday After Wild Week of Volatility
The S&P 500 Index ($SPX ) (SPY ) today is up +0.39%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.41%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.54%. June E-mini S&P futures (ESM25 ) are up +0.86%, and June E-mini Nasdaq futures... - 2025-04-11 17:36:16
Stocks Wobble After Wild Week of Tariff Swings
The S&P 500 Index ($SPX ) (SPY ) today is down -0.22%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.07%. June E-mini S&P futures (ESM25 ) are up +0.17%, and June E-mini Nasdaq futures... - 2025-04-11 17:36:13
Stocks Wobble After Wild Week of Tariff Swings
The S&P 500 Index ($SPX ) (SPY ) today is down -0.22%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.07%. June E-mini S&P futures (ESM25 ) are up +0.17%, and June E-mini Nasdaq futures... - 2025-04-11 17:25:47
Stocks Wobble After Wild Week of Tariff Swings
The S&P 500 Index ($SPX ) (SPY ) today is down -0.22%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.07%. June E-mini S&P futures (ESM25 ) are up +0.17%, and June E-mini Nasdaq futures... - 2025-04-11 15:58:45
Validea's Top Consumer Staples Stocks Based On Warren Buffett - 4/8/2025
The following are the top rated Consumer Staples stocks according to Validea's Patient Investor model based on the published strategy of Warren Buffett. This strategy seeks out firms with long-term, predictable profitability and low debt that trade at reasonable valuations.PEPSIC - 2025-04-08 12:00:02
Fastenal’s Q1 2025 Earnings: What to Expect
Fastenal is scheduled to release its first-quarter earnings next week, and analysts are anticipating its profits to remain unchanged from the year-ago period. - 2025-04-03 11:37:00
Economic Concerns from US Trade Policy Hammers Stocks
The S&P 500 Index ($SPX ) (SPY ) Thursday closed down -1.78%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.99%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -2.79%. March E-mini S&P futures (ESH25 ) are down -1.50%, and March E-mini Nasdaq futures... - 2025-03-07 14:13:30
Nasdaq 100 Movers: PLTR, MNST
In early trading on Friday, shares of Monster Beverage topped the list of the day's best performing components of the Nasdaq 100 index, trading up 7.2%. Year to date, Monster Beverage registers a 5.9% gain. And the worst performing Nasdaq 100 component thus far on the day is P - 2025-02-28 15:23:52
Do Wall Street Analysts Like Fastenal Stock?
Fastenal has underperformed the broader market over the past year, and analysts are cautious about the stock’s prospects. - 2025-02-12 16:54:52

iShares MSCI USA ESG Screened UCITS ETF EUR Hedged (Acc) FAST holdings

DateNumber of FAST Shares HeldBase Market Value of FAST SharesLocal Market Value of FAST SharesChange in FAST Shares HeldChange in FAST Base ValueCurrent Price per FAST Share HeldPrevious Price per FAST Share Held
2025-05-08 (Thursday)162,984FAST holding increased by 74USD 12,923,001FAST holding increased by 134566USD 12,923,00174USD 134,566 USD 79.29 USD 78.5
2025-05-07 (Wednesday)162,910FAST holding increased by 111USD 12,788,435FAST holding increased by 8713USD 12,788,435111USD 8,713 USD 78.5 USD 78.5
2025-05-06 (Tuesday)162,799USD 12,779,722FAST holding decreased by -638172USD 12,779,7220USD -638,172 USD 78.5 USD 82.42
2025-05-05 (Monday)162,799USD 13,417,894FAST holding increased by 48840USD 13,417,8940USD 48,840 USD 82.42 USD 82.12
2025-05-02 (Friday)162,799FAST holding increased by 4107USD 13,369,054FAST holding increased by 561023USD 13,369,0544,107USD 561,023 USD 82.12 USD 80.71
2025-05-01 (Thursday)158,692USD 12,808,031FAST holding decreased by -41260USD 12,808,0310USD -41,260 USD 80.71 USD 80.97
2025-04-30 (Wednesday)158,692FAST holding increased by 1295USD 12,849,291FAST holding increased by 213460USD 12,849,2911,295USD 213,460 USD 80.97 USD 80.28
2025-04-29 (Tuesday)157,397FAST holding increased by 324USD 12,635,831FAST holding increased by 52713USD 12,635,831324USD 52,713 USD 80.28 USD 80.11
2025-04-28 (Monday)157,073FAST holding increased by 259USD 12,583,118FAST holding decreased by -76476USD 12,583,118259USD -76,476 USD 80.11 USD 80.73
2025-04-25 (Friday)156,814FAST holding increased by 666USD 12,659,594FAST holding decreased by -160157USD 12,659,594666USD -160,157 USD 80.73 USD 82.1
2025-04-24 (Thursday)156,148FAST holding decreased by -777USD 12,819,751FAST holding increased by 235935USD 12,819,751-777USD 235,935 USD 82.1 USD 80.19
2025-04-23 (Wednesday)156,925FAST holding increased by 703USD 12,583,816FAST holding decreased by -138904USD 12,583,816703USD -138,904 USD 80.19 USD 81.44
2025-04-22 (Tuesday)156,222FAST holding increased by 296USD 12,722,720FAST holding increased by 203421USD 12,722,720296USD 203,421 USD 81.44 USD 80.29
2025-04-21 (Monday)155,926USD 12,519,299FAST holding decreased by -201144USD 12,519,2990USD -201,144 USD 80.29 USD 81.58
2025-04-18 (Friday)155,926USD 12,720,443USD 12,720,4430USD 0 USD 81.58 USD 81.58
2025-04-17 (Thursday)155,926FAST holding increased by 407USD 12,720,443FAST holding increased by 208939USD 12,720,443407USD 208,939 USD 81.58 USD 80.45
2025-04-16 (Wednesday)155,519USD 12,511,504FAST holding decreased by -186622USD 12,511,5040USD -186,622 USD 80.45 USD 81.65
2025-04-15 (Tuesday)155,519FAST holding increased by 370USD 12,698,126FAST holding increased by 84512USD 12,698,126370USD 84,512 USD 81.65 USD 81.3
2025-04-14 (Monday)155,149USD 12,613,614FAST holding increased by 102399USD 12,613,6140USD 102,399 USD 81.3 USD 80.64
2025-04-11 (Friday)155,149FAST holding increased by 592USD 12,511,215FAST holding increased by 797340USD 12,511,215592USD 797,340 USD 80.64 USD 75.79
2025-04-10 (Thursday)154,557USD 11,713,875FAST holding decreased by -105099USD 11,713,8750USD -105,099 USD 75.79 USD 76.47
2025-04-09 (Wednesday)154,557FAST holding increased by 222USD 11,818,974FAST holding increased by 830322USD 11,818,974222USD 830,322 USD 76.47 USD 71.2
2025-04-08 (Tuesday)154,335FAST holding increased by 1332USD 10,988,652FAST holding decreased by -52044USD 10,988,6521,332USD -52,044 USD 71.2 USD 72.16
2025-04-07 (Monday)153,003FAST holding increased by 438USD 11,040,696FAST holding decreased by -313191USD 11,040,696438USD -313,191 USD 72.16 USD 74.42
2025-04-04 (Friday)152,565FAST holding decreased by -592USD 11,353,887FAST holding decreased by -593891USD 11,353,887-592USD -593,891 USD 74.42 USD 78.01
2025-04-02 (Wednesday)153,157FAST holding increased by 5032USD 11,947,778FAST holding increased by 451797USD 11,947,7785,032USD 451,797 USD 78.01 USD 77.61
2025-04-01 (Tuesday)148,125FAST holding increased by 37USD 11,495,981FAST holding increased by 11757USD 11,495,98137USD 11,757 USD 77.61 USD 77.55
2025-03-31 (Monday)148,088FAST holding increased by 259USD 11,484,224FAST holding increased by 224089USD 11,484,224259USD 224,089 USD 77.55 USD 76.17
2025-03-28 (Friday)147,829FAST holding increased by 148USD 11,260,135FAST holding decreased by -219109USD 11,260,135148USD -219,109 USD 76.17 USD 77.73
2025-03-27 (Thursday)147,681FAST holding increased by 70USD 11,479,244FAST holding increased by 99912USD 11,479,24470USD 99,912 USD 77.73 USD 77.09
2025-03-26 (Wednesday)147,611FAST holding increased by 37USD 11,379,332FAST holding increased by 2852USD 11,379,33237USD 2,852 USD 77.09 USD 77.09
2025-03-25 (Tuesday)147,574FAST holding increased by 407USD 11,376,480FAST holding increased by 53451USD 11,376,480407USD 53,451 USD 77.09 USD 76.94
2025-03-24 (Monday)147,167FAST holding increased by 455USD 11,323,029FAST holding increased by 359241USD 11,323,029455USD 359,241 USD 76.94 USD 74.73
2025-03-21 (Friday)146,712FAST holding decreased by -148USD 10,963,788FAST holding decreased by -125611USD 10,963,788-148USD -125,611 USD 74.73 USD 75.51
2025-03-20 (Thursday)146,860FAST holding increased by 592USD 11,089,399FAST holding decreased by -94252USD 11,089,399592USD -94,252 USD 75.51 USD 76.46
2025-03-19 (Wednesday)146,268FAST holding increased by 105USD 11,183,651FAST holding increased by 62108USD 11,183,651105USD 62,108 USD 76.46 USD 76.09
2025-03-18 (Tuesday)146,163FAST holding increased by 1292USD 11,121,543FAST holding increased by 101206USD 11,121,5431,292USD 101,206 USD 76.09 USD 76.07
2025-03-17 (Monday)144,871FAST holding increased by 259USD 11,020,337FAST holding increased by 136838USD 11,020,337259USD 136,838 USD 76.07 USD 75.26
2025-03-14 (Friday)144,612FAST holding increased by 1924USD 10,883,499FAST holding increased by 368820USD 10,883,4991,924USD 368,820 USD 75.26 USD 73.69
2025-03-13 (Thursday)142,688FAST holding increased by 370USD 10,514,679FAST holding decreased by -300066USD 10,514,679370USD -300,066 USD 73.69 USD 75.99
2025-03-12 (Wednesday)142,318FAST holding decreased by -1850USD 10,814,745FAST holding decreased by -336650USD 10,814,745-1,850USD -336,650 USD 75.99 USD 77.35
2025-03-11 (Tuesday)144,168FAST holding decreased by -1369USD 11,151,395FAST holding decreased by -462458USD 11,151,395-1,369USD -462,458 USD 77.35 USD 79.8
2025-03-10 (Monday)145,537FAST holding increased by 407USD 11,613,853FAST holding increased by 6356USD 11,613,853407USD 6,356 USD 79.8 USD 79.98
2025-03-07 (Friday)145,130FAST holding increased by 74USD 11,607,497FAST holding increased by 802276USD 11,607,49774USD 802,276 USD 79.98 USD 74.49
2025-03-05 (Wednesday)145,056FAST holding increased by 555USD 10,805,221FAST holding increased by 78912USD 10,805,221555USD 78,912 USD 74.49 USD 74.23
2025-03-04 (Tuesday)144,501FAST holding increased by 629USD 10,726,309FAST holding increased by 25110USD 10,726,309629USD 25,110 USD 74.23 USD 74.38
2025-03-03 (Monday)143,872FAST holding increased by 1184USD 10,701,199FAST holding decreased by -104563USD 10,701,1991,184USD -104,563 USD 74.38 USD 75.73
2025-02-28 (Friday)142,688FAST holding increased by 962USD 10,805,762FAST holding increased by 305283USD 10,805,762962USD 305,283 USD 75.73 USD 74.09
2025-02-27 (Thursday)141,726FAST holding decreased by -185USD 10,500,479FAST holding increased by 14675USD 10,500,479-185USD 14,675 USD 74.09 USD 73.89
2025-02-26 (Wednesday)141,911USD 10,485,804FAST holding decreased by -100757USD 10,485,8040USD -100,757 USD 73.89 USD 74.6
2025-02-25 (Tuesday)141,911FAST holding increased by 1369USD 10,586,561FAST holding increased by 76830USD 10,586,5611,369USD 76,830 USD 74.6 USD 74.78
2025-02-24 (Monday)140,542USD 10,509,731USD 10,509,7310USD 0 USD 74.78 USD 74.78
2025-02-21 (Friday)140,542FAST holding increased by 148USD 10,509,731FAST holding decreased by -39474USD 10,509,731148USD -39,474 USD 74.78 USD 75.14
2025-02-20 (Thursday)140,394USD 10,549,205FAST holding decreased by -60370USD 10,549,2050USD -60,370 USD 75.14 USD 75.57
2025-02-19 (Wednesday)140,394USD 10,609,575FAST holding increased by 106700USD 10,609,5750USD 106,700 USD 75.57 USD 74.81
2025-02-18 (Tuesday)140,394FAST holding decreased by -333USD 10,502,875FAST holding decreased by -20690USD 10,502,875-333USD -20,690 USD 74.81 USD 74.78
2025-02-17 (Monday)140,727USD 10,523,565USD 10,523,5650USD 0 USD 74.78 USD 74.78
2025-02-14 (Friday)140,727FAST holding decreased by -2257USD 10,523,565FAST holding decreased by -170208USD 10,523,565-2,257USD -170,208 USD 74.78 USD 74.79
2025-02-13 (Thursday)142,984FAST holding increased by 37USD 10,693,773FAST holding increased by 161438USD 10,693,77337USD 161,438 USD 74.79 USD 73.68
2025-02-12 (Wednesday)142,947FAST holding increased by 364USD 10,532,335FAST holding decreased by -65859USD 10,532,335364USD -65,859 USD 73.68 USD 74.33
2025-02-11 (Tuesday)142,583USD 10,598,194FAST holding increased by 86975USD 10,598,1940USD 86,975 USD 74.33 USD 73.72
2025-02-10 (Monday)142,583USD 10,511,219FAST holding decreased by -17110USD 10,511,2190USD -17,110 USD 73.72 USD 73.84
2025-02-07 (Friday)142,583FAST holding decreased by -52USD 10,528,329FAST holding decreased by -119374USD 10,528,329-52USD -119,374 USD 73.84 USD 74.65
2025-02-06 (Thursday)142,635FAST holding increased by 703USD 10,647,703FAST holding increased by 210024USD 10,647,703703USD 210,024 USD 74.65 USD 73.54
2025-02-05 (Wednesday)141,932FAST holding increased by 185USD 10,437,679FAST holding increased by 63216USD 10,437,679185USD 63,216 USD 73.54 USD 73.19
2025-02-04 (Tuesday)141,747FAST holding increased by 222USD 10,374,463FAST holding decreased by -58760USD 10,374,463222USD -58,760 USD 73.19 USD 73.72
2025-02-03 (Monday)141,525FAST holding increased by 222USD 10,433,223FAST holding increased by 84191USD 10,433,223222USD 84,191 USD 73.72 USD 73.24
2025-01-31 (Friday)141,303FAST holding increased by 407USD 10,349,032FAST holding decreased by -215350USD 10,349,032407USD -215,350 USD 73.24 USD 74.98
2025-01-30 (Thursday)140,896USD 10,564,382FAST holding increased by 126806USD 10,564,3820USD 126,806 USD 74.98 USD 74.08
2025-01-29 (Wednesday)140,896FAST holding decreased by -37USD 10,437,576FAST holding decreased by -102803USD 10,437,576-37USD -102,803 USD 74.08 USD 74.79
2025-01-28 (Tuesday)140,933FAST holding decreased by -333USD 10,540,379FAST holding decreased by -233979USD 10,540,379-333USD -233,979 USD 74.79 USD 76.27
2025-01-27 (Monday)141,266FAST holding decreased by -592USD 10,774,358FAST holding increased by 59823USD 10,774,358-592USD 59,823 USD 76.27 USD 75.53
2025-01-24 (Friday)141,858FAST holding increased by 444USD 10,714,535FAST holding increased by 43435USD 10,714,535444USD 43,435 USD 75.53 USD 75.46
2025-01-23 (Thursday)141,414FAST holding increased by 74USD 10,671,100FAST holding decreased by -14204USD 10,671,10074USD -14,204 USD 75.46 USD 75.6
2025-01-22 (Wednesday)141,340FAST holding increased by 608USD 10,685,304FAST holding decreased by -22994USD 10,685,304608USD -22,994 USD 75.6 USD 76.09
2025-01-21 (Tuesday)140,732FAST holding increased by 444USD 10,708,298FAST holding increased by 35187USD 10,708,298444USD 35,187 USD 76.09 USD 76.08
2025-01-20 (Monday)140,288USD 10,673,111USD 10,673,1110USD 0 USD 76.08 USD 76.08
2025-01-17 (Friday)140,288USD 10,673,111FAST holding increased by 183777USD 10,673,1110USD 183,777 USD 76.08 USD 74.77
2025-01-16 (Thursday)140,288FAST holding increased by 683USD 10,489,334FAST holding increased by 120871USD 10,489,334683USD 120,871 USD 74.77 USD 74.27
2025-01-15 (Wednesday)139,605USD 10,368,463FAST holding increased by 73990USD 10,368,4630USD 73,990 USD 74.27 USD 73.74
2025-01-14 (Tuesday)139,605FAST holding increased by 296USD 10,294,473FAST holding increased by 140240USD 10,294,473296USD 140,240 USD 73.74 USD 72.89
2025-01-13 (Monday)139,309USD 10,154,233FAST holding increased by 175529USD 10,154,2330USD 175,529 USD 72.89 USD 71.63
2025-01-10 (Friday)139,309FAST holding increased by 888USD 9,978,704FAST holding decreased by -117724USD 9,978,704888USD -117,724 USD 71.63 USD 72.94
2025-01-09 (Thursday)138,421USD 10,096,428USD 10,096,4280USD 0 USD 72.94 USD 72.94
2025-01-08 (Wednesday)138,421USD 10,096,428USD 10,096,4280USD 0 USD 72.94 USD 72.94
2025-01-02 (Thursday)118,848USD 8,451,281FAST holding decreased by -95079USD 8,451,2810USD -95,079 USD 71.11 USD 71.91
2024-12-31 (Tuesday)118,848USD 8,546,360FAST holding decreased by -1188USD 8,546,3600USD -1,188 USD 71.91 USD 71.92
2024-12-30 (Monday)118,848FAST holding increased by 111USD 8,547,548FAST holding decreased by -122034USD 8,547,548111USD -122,034 USD 71.92 USD 73.015
2024-12-27 (Friday)118,737FAST holding increased by 148USD 8,669,582FAST holding decreased by -155811USD 8,669,582148USD -155,811 USD 73.015 USD 74.42
2024-12-26 (Thursday)118,589USD 8,825,393FAST holding decreased by -81827USD 8,825,3930USD -81,827 USD 74.42 USD 75.11
2024-12-24 (Tuesday)118,589USD 8,907,220FAST holding increased by 74711USD 8,907,2200USD 74,711 USD 75.11 USD 74.48
2024-12-23 (Monday)118,589FAST holding increased by 1110USD 8,832,509FAST holding increased by 42730USD 8,832,5091,110USD 42,730 USD 74.48 USD 74.82
2024-12-20 (Friday)117,479FAST holding increased by 296USD 8,789,779FAST holding increased by 114722USD 8,789,779296USD 114,722 USD 74.82 USD 74.03
2024-12-19 (Thursday)117,183FAST holding increased by 37USD 8,675,057FAST holding decreased by -69892USD 8,675,05737USD -69,892 USD 74.03 USD 74.65
2024-12-18 (Wednesday)117,146FAST holding increased by 296USD 8,744,949FAST holding decreased by -327285USD 8,744,949296USD -327,285 USD 74.65 USD 77.64
2024-12-17 (Tuesday)116,850FAST holding increased by 74USD 9,072,234FAST holding decreased by -52643USD 9,072,23474USD -52,643 USD 77.64 USD 78.14
2024-12-16 (Monday)116,776FAST holding increased by 370USD 9,124,877FAST holding decreased by -9502USD 9,124,877370USD -9,502 USD 78.14 USD 78.47
2024-12-13 (Friday)116,406FAST holding increased by 266USD 9,134,379FAST holding decreased by -70877USD 9,134,379266USD -70,877 USD 78.47 USD 79.26
2024-12-11 (Wednesday)116,140USD 9,205,256FAST holding decreased by -59232USD 9,205,2560USD -59,232 USD 79.26 USD 79.77
2024-12-10 (Tuesday)116,140FAST holding increased by 1850USD 9,264,488FAST holding increased by 84715USD 9,264,4881,850USD 84,715 USD 79.77 USD 80.32
2024-12-09 (Monday)114,290FAST holding increased by 222USD 9,179,773FAST holding decreased by -65438USD 9,179,773222USD -65,438 USD 80.32 USD 81.05
2024-12-06 (Friday)114,068FAST holding decreased by -555USD 9,245,211FAST holding decreased by -126365USD 9,245,211-555USD -126,365 USD 81.05 USD 81.76
2024-12-05 (Thursday)114,623FAST holding decreased by -37USD 9,371,576FAST holding decreased by -48890USD 9,371,576-37USD -48,890 USD 81.76 USD 82.16
2024-12-04 (Wednesday)114,660USD 9,420,466FAST holding decreased by -74529USD 9,420,4660USD -74,529 USD 82.16 USD 82.81
2024-12-03 (Tuesday)114,660FAST holding increased by 185USD 9,494,995FAST holding increased by 31347USD 9,494,995185USD 31,347 USD 82.81 USD 82.67
2024-12-02 (Monday)114,475USD 9,463,648FAST holding decreased by -101883USD 9,463,6480USD -101,883 USD 82.67 USD 83.56
2024-11-29 (Friday)114,475USD 9,565,531FAST holding decreased by -17171USD 9,565,5310USD -17,171 USD 83.56 USD 83.71
2024-11-28 (Thursday)114,475USD 9,582,702USD 9,582,7020USD 0 USD 83.71 USD 83.71
2024-11-27 (Wednesday)114,475FAST holding decreased by -222USD 9,582,702FAST holding decreased by -63316USD 9,582,702-222USD -63,316 USD 83.71 USD 84.1
2024-11-26 (Tuesday)114,697FAST holding increased by 777USD 9,646,018FAST holding increased by 105218USD 9,646,018777USD 105,218 USD 84.1 USD 83.75
2024-11-25 (Monday)113,920FAST holding increased by 5818USD 9,540,800FAST holding increased by 559686USD 9,540,8005,818USD 559,686 USD 83.75 USD 83.08
2024-11-22 (Friday)108,102FAST holding decreased by -66USD 8,981,114FAST holding increased by 72398USD 8,981,114-66USD 72,398 USD 83.08 USD 82.36
2024-11-21 (Thursday)108,168FAST holding decreased by -175USD 8,908,716FAST holding increased by 44092USD 8,908,716-175USD 44,092 USD 82.36 USD 81.82
2024-11-20 (Wednesday)108,343FAST holding decreased by -70USD 8,864,624FAST holding increased by 19207USD 8,864,624-70USD 19,207 USD 81.82 USD 81.59
2024-11-19 (Tuesday)108,413FAST holding increased by 35USD 8,845,417FAST holding decreased by -19903USD 8,845,41735USD -19,903 USD 81.59 USD 81.8
2024-11-18 (Monday)108,378FAST holding increased by 304USD 8,865,320FAST holding decreased by -158859USD 8,865,320304USD -158,859 USD 81.8 USD 83.5
2024-11-12 (Tuesday)108,074USD 9,024,179FAST holding decreased by -91863USD 9,024,1790USD -91,863 USD 83.5 USD 84.35
2024-11-11 (Monday)108,074FAST holding increased by 105USD 9,116,042FAST holding increased by 118985USD 9,116,042105USD 118,985 USD 84.35 USD 83.33
2024-11-08 (Friday)107,969USD 8,997,057FAST holding increased by 24833USD 8,997,0570USD 24,833 USD 83.33 USD 83.1
2024-11-07 (Thursday)107,969FAST holding increased by 97USD 8,972,224FAST holding decreased by -42639USD 8,972,22497USD -42,639 USD 83.1 USD 83.57
2024-11-06 (Wednesday)107,872FAST holding increased by 840USD 9,014,863FAST holding increased by 656734USD 9,014,863840USD 656,734 USD 83.57 USD 78.09
2024-11-05 (Tuesday)107,032FAST holding increased by 175USD 8,358,129FAST holding increased by 42517USD 8,358,129175USD 42,517 USD 78.09 USD 77.82
2024-11-04 (Monday)106,857FAST holding increased by 68USD 8,315,612FAST holding decreased by -38491USD 8,315,61268USD -38,491 USD 77.82 USD 78.23
2024-11-01 (Friday)106,789FAST holding increased by 99USD 8,354,103FAST holding increased by 13079USD 8,354,10399USD 13,079 USD 78.23 USD 78.18
2024-10-31 (Thursday)106,690USD 8,341,024FAST holding decreased by -17071USD 8,341,0240USD -17,071 USD 78.18 USD 78.34
2024-10-30 (Wednesday)106,690FAST holding decreased by -210USD 8,358,095FAST holding increased by 61586USD 8,358,095-210USD 61,586 USD 78.34 USD 77.61
2024-10-29 (Tuesday)106,900FAST holding decreased by -630USD 8,296,509FAST holding increased by 52184USD 8,296,509-630USD 52,184 USD 77.61 USD 76.67
2024-10-28 (Monday)107,530FAST holding decreased by -245USD 8,244,325FAST holding increased by 69591USD 8,244,325-245USD 69,591 USD 76.67 USD 75.85
2024-10-25 (Friday)107,775USD 8,174,734FAST holding increased by 24788USD 8,174,7340USD 24,788 USD 75.85 USD 75.62
2024-10-24 (Thursday)107,775USD 8,149,946FAST holding decreased by -33410USD 8,149,9460USD -33,410 USD 75.62 USD 75.93
2024-10-23 (Wednesday)107,775USD 8,183,356FAST holding decreased by -65743USD 8,183,3560USD -65,743 USD 75.93 USD 76.54
2024-10-22 (Tuesday)107,775USD 8,249,099FAST holding decreased by -132563USD 8,249,0990USD -132,563 USD 76.54 USD 77.77
2024-10-21 (Monday)107,775FAST holding decreased by -35USD 8,381,662FAST holding decreased by -16737USD 8,381,662-35USD -16,737 USD 77.77 USD 77.9
2024-10-18 (Friday)107,810USD 8,398,399USD 8,398,399
Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of FAST by Blackrock for IE000G2LIHG9

Show aggregate share trades of FAST

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-05-08BUY74 79.290* 77.36
2025-05-07BUY111 78.500* 77.35
2025-05-02BUY4,107 82.120* 77.26
2025-04-30BUY1,295 80.970* 77.21
2025-04-29BUY324 80.280* 77.18
2025-04-28BUY259 80.110* 77.16
2025-04-25BUY666 80.730* 77.13
2025-04-24SELL-777 82.100* 77.09 Profit of 59,897 on sale
2025-04-23BUY703 80.190* 77.06
2025-04-22BUY296 81.440* 77.03
2025-04-17BUY407 81.580* 76.92
2025-04-15BUY370 81.650* 76.85
2025-04-11BUY592 80.640* 76.77
2025-04-09BUY222 76.470* 76.79
2025-04-08BUY1,332 71.200* 76.84
2025-04-07BUY438 72.160* 76.88
2025-04-04SELL-592 74.420* 76.90 Profit of 45,526 on sale
2025-04-02BUY5,032 78.010* 76.89
2025-04-01BUY37 77.610* 76.89
2025-03-31BUY259 77.550* 76.88
2025-03-28BUY148 76.170* 76.89
2025-03-27BUY70 77.730* 76.88
2025-03-26BUY37 77.090* 76.88
2025-03-25BUY407 77.090* 76.87
2025-03-24BUY455 76.940* 76.87
2025-03-21SELL-148 74.730* 76.89 Profit of 11,380 on sale
2025-03-20BUY592 75.510* 76.91
2025-03-19BUY105 76.460* 76.91
2025-03-18BUY1,292 76.090* 76.92
2025-03-17BUY259 76.070* 76.93
2025-03-14BUY1,924 75.260* 76.95
2025-03-13BUY370 73.690* 76.98
2025-03-12SELL-1,850 75.990* 76.99 Profit of 142,440 on sale
2025-03-11SELL-1,369 77.350* 76.99 Profit of 105,400 on sale
2025-03-10BUY407 79.800* 76.96
2025-03-07BUY74 79.980* 76.93
2025-03-05BUY555 74.490* 76.95
2025-03-04BUY629 74.230* 76.98
2025-03-03BUY1,184 74.380* 77.01
2025-02-28BUY962 75.730* 77.03
2025-02-27SELL-185 74.090* 77.07 Profit of 14,257 on sale
2025-02-25BUY1,369 74.600* 77.13
2025-02-21BUY148 74.780* 77.19
2025-02-18SELL-333 74.810* 77.27 Profit of 25,731 on sale
2025-02-14SELL-2,257 74.780* 77.34 Profit of 174,551 on sale
2025-02-13BUY37 74.790* 77.37
2025-02-12BUY364 73.680* 77.42
2025-02-07SELL-52 73.840* 77.57 Profit of 4,034 on sale
2025-02-06BUY703 74.650* 77.61
2025-02-05BUY185 73.540* 77.67
2025-02-04BUY222 73.190* 77.74
2025-02-03BUY222 73.720* 77.80
2025-01-31BUY407 73.240* 77.87
2025-01-29SELL-37 74.080* 77.98 Profit of 2,885 on sale
2025-01-28SELL-333 74.790* 78.03 Profit of 25,984 on sale
2025-01-27SELL-592 76.270* 78.06 Profit of 46,210 on sale
2025-01-24BUY444 75.530* 78.10
2025-01-23BUY74 75.460* 78.14
2025-01-22BUY608 75.600* 78.19
2025-01-21BUY444 76.090* 78.23
2025-01-16BUY683 74.770* 78.37
2025-01-14BUY296 73.740* 78.54
2025-01-10BUY888 71.630* 78.79
2024-12-30BUY111 71.920* 79.52
2024-12-27BUY148 73.015* 79.67
2024-12-23BUY1,110 74.480* 80.04
2024-12-20BUY296 74.820* 80.17
2024-12-19BUY37 74.030* 80.33
2024-12-18BUY296 74.650* 80.47
2024-12-17BUY74 77.640* 80.55
2024-12-16BUY370 78.140* 80.62
2024-12-13BUY266 78.470* 80.68
2024-12-10BUY1,850 79.770* 80.75
2024-12-09BUY222 80.320* 80.76
2024-12-06SELL-555 81.050* 80.75 Profit of 44,819 on sale
2024-12-05SELL-37 81.760* 80.72 Profit of 2,987 on sale
2024-12-03BUY185 82.810* 80.59
2024-11-27SELL-222 83.710* 80.13 Profit of 17,788 on sale
2024-11-26BUY777 84.100* 79.95
2024-11-25BUY5,818 83.750* 79.78
2024-11-22SELL-66 83.080* 79.62 Profit of 5,255 on sale
2024-11-21SELL-175 82.360* 79.49 Profit of 13,910 on sale
2024-11-20SELL-70 81.820* 79.36 Profit of 5,555 on sale
2024-11-19BUY35 81.590* 79.24
2024-11-18BUY304 81.800* 79.09
2024-11-11BUY105 84.350* 78.44
2024-11-07BUY97 83.100* 77.71
2024-11-06BUY840 83.570* 77.22
2024-11-05BUY175 78.090* 77.14
2024-11-04BUY68 77.820* 77.07
2024-11-01BUY99 78.230* 76.95
2024-10-30SELL-210 78.340* 76.57 Profit of 16,080 on sale
2024-10-29SELL-630 77.610* 76.40 Profit of 48,130 on sale
2024-10-28SELL-245 76.670* 76.34 Profit of 18,704 on sale
2024-10-21SELL-35 77.770* 0.00
Market high and low price is on the date.

* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection

The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close

Shorting History of FAST

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-05-09437,2400611,76171.5%
2025-05-08478,2990756,79863.2%
2025-05-07637,3560964,69866.1%
2025-05-061,161,71817,7291,654,62970.2%
2025-05-05664,8993,1411,046,48063.5%
2025-05-02478,6123,448851,70556.2%
2025-05-01671,505791,285,29652.2%
2025-04-30499,920336912,65154.8%
2025-04-29453,21901,081,57341.9%
2025-04-28765,1401001,345,74556.9%
2025-04-25505,5355,667867,86158.3%
2025-04-24677,1383,5171,284,24452.7%
2025-04-23858,5063071,329,49964.6%
2025-04-22554,833784979,87856.6%
2025-04-21753,4358601,077,55369.9%
2025-04-17643,2721,9411,134,67556.7%
2025-04-16763,7132,9201,316,07858.0%
2025-04-15820,9921,6571,342,51261.2%
2025-04-141,123,81314,1372,108,41653.3%
2025-04-111,735,54112,7972,687,43164.6%
2025-04-101,927,8006783,214,37860.0%
2025-04-091,028,8043,0562,613,94839.4%
2025-04-08889,740431,708,60552.1%
2025-04-071,004,7611,5902,213,65645.4%
2025-04-04990,762261,506,45665.8%
2025-04-031,424,0214,6011,931,98873.7%
2025-04-02426,019849648,48665.7%
2025-04-01465,3054,658738,75063.0%
2025-03-31871,7441,0281,152,44275.6%
2025-03-28544,572203790,34068.9%
2025-03-27473,7434,162678,43369.8%
2025-03-26494,652677740,51966.8%
2025-03-25512,324233756,79267.7%
2025-03-24465,0591,240827,84856.2%
2025-03-21715,6603211,085,53965.9%
2025-03-20317,1918492,77164.4%
2025-03-19411,972409704,28658.5%
2025-03-18485,7856421,149,89442.2%
2025-03-17481,6907,701762,83763.1%
2025-03-14760,93412,9591,165,40965.3%
2025-03-13523,10922,137953,81154.8%
2025-03-12653,3866,0541,044,66162.5%
2025-03-111,088,1422,6441,587,10368.6%
2025-03-10932,0195,7041,582,89458.9%
2025-03-071,047,6691,5901,847,51456.7%

The data here is derived from FINRA daily shorted trade data. 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 detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.

Back to Listing

Disclaimer

All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.