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

Holdings detail for FAST

Stock Name	Fastenal Company
Ticker	FAST(USD) NASDAQ
TYPE	Common Stock
Country	USA
ISIN	US3119001044
LEI	529900PP0C7H2HHPSJ32
Ticker	FAST(EUR) AS

Show aggregate FAST holdings

News associated with FAST

Beat the Market the Zacks Way: CommScope, Micron, Oracle in Focus: Zacks' strategies continue to outpace the market in 2025, with standout gains from CommScope, Micron, Oracle, and others across multiple model portfolios. - 2025-09-15 10:02:00
Wall Street's Hottest Stock-Split Stock Can Skyrocket 280%, According to One Optimistic Analyst: Key PointsStock-split euphoria has been an important puzzle piece to the S&P 500's and Nasdaq Composite's gains. - 2025-09-09 04:51:00
Beat the Market the Zacks Way: Oracle, Intellia, Pharming Group in Focus: Even in a choppy market, Zacks' strategies are spotlighting winners like Oracle, Intellia, and Pharming Group, proving the value of a disciplined, research-driven approach. - 2025-09-02 10:03:00
Notable ETF Outflow Detected - GSLC, VRSN, IDXX, FAST: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (Symbol: GSLC) where we have detected an approximate $164.7 million dollar outflow -- that's a 1. - 2025-08-27 12:02:04
GSLC, GOOG, IDXX, FAST: ETF Outflow Alert: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (Symbol: GSLC) where we have detected an approximate $428.9 million dollar outflow -- that's a 2. - 2025-08-19 11:47:53
Beat the Market the Zacks Way: CBRE, Acadian, Fastenal in Focus: CBRE, Acadian, and Fastenal highlight Zacks' market-beating picks as portfolios outpace broader indexes with strong 2025 gains. - 2025-08-18 09:24:00
Beat the Market the Zacks Way: Oracle, Credo Tech, Palantir in Focus: Oracle, Credo Tech, and Palantir shine in volatile markets, leading Zacks portfolios with standout gains and upgraded outlooks. - 2025-08-04 10:05:00
The Most Anticipated Stock Split of 2025 May Be Announced Later Today: Key PointsNext to artificial intelligence (AI), excitement surrounding stock splits has been a dominant trend on Wall Street. - 2025-07-30 04:06:00
Beat the Market the Zacks Way: Curtiss-Wright, Oracle, Starbucks in Focus: CW surged 26% after a Zacks upgrade, while ORCL and SBUX powered portfolio gains in a volatile, inflation-watched market. - 2025-07-21 10:11:00
Zacks Market Edge Highlights: FAST, NVDA and CTAS: FAST, NVDA, and CTAS are hitting all-time highs, but with steep valuations, are these market standouts too hot to handle? - 2025-07-21 05:45:00
Is a Recession Coming in 2025?: Tracey Ryniec and Zacks Chief Equity Strategist, John Blank, dive into US employment, tariffs and GDP with some stock talk too. - 2025-07-18 11:50:00
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 15:26:40
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 14:25:40
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 12:58:36
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 12:39:23
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 10:28:43
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 08:09:36
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 06:55:59
Wall Street's Premier Stock-Split Stocks of 2025 Have Gained Up to 137,000% Since Their IPOs and Show No Signs of Slowing Down: Key PointsStock-split euphoria has taken over Wall Street in recent years. - 2025-07-15 04:06:00
Stocks Rebound as Trump Says He’s Open to Trade Talks: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.14%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.33%. September E-mini S&P futures (ESU25 ) are up +0.14%, and September E-mini Nasdaq futures... - 2025-07-15 02:57:12
Bulls Battle Back After New Tariff Threats: The S&P 500 Index ($SPX ) (SPY ) today is up +0.15%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.09%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.43%. September E-mini S&P futures (ESU25 ) are up +0.17%, and September E-mini Nasdaq futures... - 2025-07-14 18:41:36
Latest Tariff Threats Weigh on Stocks: The S&P 500 Index ($SPX ) (SPY ) today is down -0.21%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.22%. September E-mini S&P futures (ESU25 ) are down -0.21%, and September E-mini Nasdaq futures... - 2025-07-14 18:36:23
Bulls Battle Back After New Tariff Threats: The S&P 500 Index ($SPX ) (SPY ) today is up +0.15%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.09%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.43%. September E-mini S&P futures (ESU25 ) are up +0.17%, and September E-mini Nasdaq futures... - 2025-07-14 14:51:23
Latest Tariff Threats Weigh on Stocks: The S&P 500 Index ($SPX ) (SPY ) today is down -0.21%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.22%. September E-mini S&P futures (ESU25 ) are down -0.21%, and September E-mini Nasdaq futures... - 2025-07-14 14:51:22
Latest Tariff Threats Weigh on Stocks: The S&P 500 Index ($SPX ) (SPY ) today is down -0.21%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.22%. September E-mini S&P futures (ESU25 ) are down -0.21%, and September E-mini Nasdaq futures... - 2025-07-14 12:58:29
Latest Tariff Threats Weigh on Stocks: The S&P 500 Index ($SPX ) (SPY ) today is down -0.21%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.22%. September E-mini S&P futures (ESU25 ) are down -0.21%, and September E-mini Nasdaq futures... - 2025-07-14 12:45:01
Zacks Investment Ideas feature highlights: Fastenal, Taiwan Semiconductor Manufacturing and Netflix: TSM, NFLX, and FAST are three standout stocks to buy before earnings season kicks off, offering long-term upside across tech and industry. - 2025-07-14 11:52:00
3 Stocks to Buy Before Q2 Earnings and Hold Forever: TSM, NFLX, FAST: Three stocks to buy heading into their second-quarter earnings releases. These stocks offer investors unique exposure for long-term upside across various areas of the economy that aren't going out of style. - 2025-07-11 08:00:00
Markets Rally Ahead Despite Potential Complications: As the tariff deadline comes and goes, a new possible 50% tariff on Brazil emerges. - 2025-07-09 19:22:00
Take the Zacks Approach to Beat the Markets: Ubiquiti, Flotek Industries & Goldman Sachs in Focus: Ubiquiti, Flotek and Goldman Sachs stand out as top Zacks picks, each posting major gains after key rating upgrades. - 2025-06-30 09:28:00

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

Date	Number of FAST Shares Held	Base Market Value of FAST Shares	Local Market Value of FAST Shares	Change in FAST Shares Held	Change in FAST Base Value	Current Price per FAST Share Held	Previous Price per FAST Share Held
2026-02-09 (Monday)	390,025	USD 18,143,963	USD 18,143,963
2026-02-06 (Friday)	390,475	USD 18,637,372	USD 18,637,372	220	USD 1,153,948	USD 47.73	USD 44.8
2026-02-02 (Monday)	390,255	USD 17,483,424	USD 17,483,424	750	USD 594,487	USD 44.8	USD 43.36
2026-01-30 (Friday)	389,505	USD 16,888,937	USD 16,888,937	525	USD 38,323	USD 43.36	USD 43.32
2026-01-29 (Thursday)	388,980	USD 16,850,614	USD 16,850,614	150	USD -238,465	USD 43.32	USD 43.95
2026-01-27 (Tuesday)	388,830	USD 17,089,079	USD 17,089,079	2,475	USD 193,775	USD 43.95	USD 43.73
2026-01-26 (Monday)	386,355	USD 16,895,304	USD 16,895,304	525	USD -38,775	USD 43.73	USD 43.89
2026-01-23 (Friday)	385,830	USD 16,934,079	USD 16,934,079	-450	USD -297,872	USD 43.89	USD 44.61

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

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2026-02-06 BUY 220 47.730* -
2026-02-02 BUY 750 44.890 42.760 42.973 USD 32,230 -
2026-01-30 BUY 525 43.390 42.740 42.805 USD 22,473 -
2026-01-29 BUY 150 44.130 43.075 43.181 USD 6,477 -
2026-01-27 BUY 2,475 44.010 43.380 43.443 USD 107,521 -
2026-01-26 BUY 525 44.060 43.390 43.457 USD 22,815 -
2026-01-23 SELL -450 44.910 43.840 43.947 USD -19,776 -
2026-01-21 BUY 305 44.815 42.560 42.786 USD 13,050 -
2026-01-20 SELL -450 42.795 41.260 41.413 USD -18,636 -
2026-01-19 SELL -141 43.740* -
2026-01-15 BUY 225 43.630 41.220 41.461 USD 9,329 -
2026-01-14 SELL -1,275 42.625 41.830 41.910 USD -53,435 -
2026-01-12 SELL -2,244 42.260 41.560 41.630 USD -93,418 -
2026-01-08 BUY 600 42.195 40.250 40.445 USD 24,267 -
2026-01-07 BUY 150 41.250 40.260 40.359 USD 6,054 -
2026-01-05 SELL -4,158 41.495 40.330 40.447 USD -168,177 -
2026-01-02 BUY 456 40.690 39.860 39.943 USD 18,214 -
2025-12-29 BUY 304 41.720 41.270 41.315 USD 12,560 -
2025-12-23 BUY 1,444 41.865 41.675 41.694 USD 60,206 -
2025-12-22 BUY 76 42.310 41.370 41.464 USD 3,151 -
2025-12-19 BUY 988 42.525 42.085 42.129 USD 41,623 -
2025-12-18 SELL -1,368 42.420 41.740 41.808 USD -57,193 -
2025-12-17 BUY 1,368 42.285 41.520 41.597 USD 56,904 -
2025-12-16 BUY 1,437 42.770 42.100 42.167 USD 60,594 -
2025-12-12 BUY 1,686 42.150 41.725 41.767 USD 70,420 -
2025-12-11 BUY 228 41.840 40.972 41.059 USD 9,362 -
2025-12-10 BUY 300 41.050 40.050 40.150 USD 12,045 -
2025-12-09 BUY 375 40.880 40.305 40.363 USD 15,136 -
2025-12-08 BUY 150 41.495 40.740 40.816 USD 6,122 -
2025-12-05 SELL -75 41.980 41.380 41.440 USD -3,108 -
2025-12-04 SELL -822 42.170 41.570 41.630 USD -34,220 -
2025-12-03 BUY 456 41.310 40.350 40.446 USD 18,443 -
2025-12-02 SELL -675 40.580 39.805 39.883 USD -26,921 -
2025-12-01 BUY 7,275 40.700 40.000 40.070 USD 291,509 -
2025-11-28 BUY 738 40.510 40.230 40.258 USD 29,710 -
2025-11-26 SELL -225 40.445 39.920 39.972 USD -8,994 -
2025-11-26 SELL -225 40.445 39.920 39.972 USD -8,994 -
2025-11-25 BUY 1,275 40.155 39.400 39.476 USD 50,331 -
2025-11-24 BUY 2,400 39.910 39.385 39.437 USD 94,650 -
2025-11-21 BUY 385 40.208 38.970 39.094 USD 15,051 -
2025-11-20 BUY 77 40.050 39.025 39.128 USD 3,013 -
2025-11-19 BUY 453 40.040 39.465 39.523 USD 17,904 -
2025-11-18 BUY 1,386 40.100 39.440 39.506 USD 54,755 -
2025-11-17 BUY 608 40.640 39.540 39.650 USD 24,107 -
2025-11-14 SELL -456 41.000 40.415 40.474 USD -18,456 -
2025-11-12 BUY 2,619 41.100 40.520 40.578 USD 106,274 -
2025-11-10 BUY 1,471 41.460 40.640 40.722 USD 59,902 -
2025-11-07 SELL -84 41.190 40.450 40.524 USD -3,404 -
2025-11-06 SELL -304 41.870 40.655 40.776 USD -12,396 -
2025-11-05 BUY 915 41.980 41.010 41.107 USD 37,613 -
2025-11-04 BUY 1,200 41.417 40.760 40.826 USD 48,991 -
2025-11-03 SELL -608 41.280 40.715 40.772 USD -24,789 -
2025-10-30 BUY 3,800 41.621 40.900 40.972 USD 155,694 -
2025-10-29 BUY 3,800 41.090 41.490 41.450 USD 157,510 -
2025-10-28 BUY 380 41.630 42.350 42.278 USD 16,066 -
2025-10-27 BUY 228 42.540 43.110 43.053 USD 9,816 -
2025-10-24 BUY 152 42.870 43.280 43.239 USD 6,572 -
2025-10-21 BUY 228 43.320 43.500 43.482 USD 9,914 -
2025-10-20 BUY 836 42.990 43.030 43.026 USD 35,970 -
2025-10-16 BUY 760 41.960 42.380 42.338 USD 32,177 -
2025-10-15 BUY 900 42.240 42.770 42.717 USD 38,445 -
2025-10-03 BUY 300 47.880 48.440 48.384 USD 14,515 -
2025-10-02 BUY 600 48.170 48.220 48.215 USD 28,929 -
2025-10-01 BUY 896 47.720 49.090 48.953 USD 43,862 -
2025-09-30 BUY 5,475 49.040 49.110 49.103 USD 268,839 -
2025-09-29 BUY 1,425 48.870 49.300 49.257 USD 70,191 -
2025-09-26 BUY 3,213 48.700 48.770 48.763 USD 156,676 -
2025-09-25 BUY 225 47.850 48.010 47.994 USD 10,799 -
2025-09-24 BUY 4,268 47.540 48.360 48.278 USD 206,051 -
2025-09-18 BUY 900 47.220 47.790 47.733 USD 42,960 -
2025-09-17 BUY 1,125 47.120 47.760 47.696 USD 53,658 -
2025-09-16 BUY 1,800 47.250 47.930 47.862 USD 86,152 -
2025-09-11 SELL -75 47.330 48.390 48.284 USD -3,621 -
2025-09-10 BUY 4,800 47.970 48.300 48.267 USD 231,682 -
2025-09-09 BUY 296 47.900 47.990 47.981 USD 14,202 -
2025-08-06 BUY 1,413 46.780 46.900 46.888 USD 66,253 -
2025-07-31 BUY 375 46.130 46.760 46.697 USD 17,511 -
2025-07-29 BUY 1,500 46.600 46.860 46.834 USD 70,251 -
2025-07-28 BUY 292 46.800 47.620 47.538 USD 13,881 -
2025-07-25 BUY 450 47.750 48.100 48.065 USD 21,629 -
2025-07-24 BUY 219 47.930 48.010 48.002 USD 10,512 -
2025-07-23 BUY 525 47.430 47.620 47.601 USD 24,991 -
2025-07-22 BUY 300 47.080 47.110 47.107 USD 14,132 -
2025-07-18 BUY 560 46.060 46.300 46.276 USD 25,915 -
2025-07-17 BUY 450 45.880 45.960 45.952 USD 20,678 -
2025-07-11 BUY 608 43.270 43.660 43.621 USD 26,522 -
2025-07-10 BUY 684 43.560 44.000 43.956 USD 30,066 -
2025-07-09 BUY 684 43.400 43.490 43.481 USD 29,741 -
2025-07-07 SELL -456 42.470 43.270 43.190 USD -19,695 -
2025-07-02 SELL -1,883 42.680 42.800 42.788 USD -80,570 -
2025-06-27 BUY 240 41.960 42.000 41.996 USD 10,079 -
2025-06-26 BUY 225 41.300 41.400 41.390 USD 9,313 -
2025-06-24 SELL -1,050 41.530 41.560 41.557 USD -43,635 -
2025-06-18 BUY 600 41.490 41.740 41.715 USD 25,029 -
2025-06-17 BUY 225 41.550 42.300 42.225 USD 9,501 -
2025-06-16 SELL -306 42.240 42.680 42.636 USD -13,047 -
2025-06-13 BUY 657 42.170 42.950 42.872 USD 28,167 -
2025-06-12 SELL -375 42.860 43.100 43.076 USD -16,153 -
2025-06-11 BUY 809 42.650 42.750 42.740 USD 34,577 -
2025-06-06 BUY 225 42.060 42.160 42.150 USD 9,484 -
2025-06-05 BUY 1,050 41.340 41.410 41.403 USD 43,473 -
2025-06-04 BUY 150 40.880 41.540 41.474 USD 6,221 -
2025-06-03 SELL -75 41.190 41.220 41.217 USD -3,091 -
2025-05-30 SELL -9,150 41.340 41.610 41.583 USD -380,484 -
2025-05-29 BUY 205 41.200 41.710 41.659 USD 8,540 -
2025-05-27 BUY 1,299 41.640 41.720 41.712 USD 54,184 -
2025-05-23 BUY 1,050 40.650 40.930 40.902 USD 42,947 -
2025-05-22 BUY 163,938 40.720 41.120 41.080 USD 6,734,573 -
2025-05-19 BUY 222 41.580 41.715 41.702 USD 9,258 -
2025-05-16 BUY 111 41.515 41.555 41.551 USD 4,612 -
2025-05-15 SELL -74 40.940 40.985 40.981 USD -3,033 -
2025-05-14 BUY 37 40.255 40.320 40.313 USD 1,492 -
2025-05-13 BUY 74 39.985 40.365 40.327 USD 2,984 -
2025-05-08 BUY 74 39.645 40.255 40.194 USD 2,974 -
2025-05-07 BUY 111 39.250 39.535 39.506 USD 4,385 -
2025-05-02 BUY 4,107 41.060 41.180 41.168 USD 169,077 -
2025-04-30 BUY 1,295 40.485 40.620 40.606 USD 52,585 -
2025-04-29 BUY 324 40.140 40.320 40.302 USD 13,058 -
2025-04-28 BUY 259 40.055 40.445 40.406 USD 10,465 -
2025-04-25 BUY 666 40.365 40.985 40.923 USD 27,255 -
2025-04-24 SELL -777 41.050 41.100 41.095 USD -31,931 -
2025-04-23 BUY 703 40.095 41.200 41.090 USD 28,886 -
2025-04-22 BUY 296 40.720 40.920 40.900 USD 12,106 -
2025-04-17 BUY 407 40.790 41.030 41.006 USD 16,689 -
2025-04-15 BUY 370 40.825 41.210 41.171 USD 15,233 -
2025-04-11 BUY 592 40.320 40.655 40.621 USD 24,048 -
2025-04-09 BUY 222 38.235 38.335 38.325 USD 8,508 -
2025-04-08 BUY 1,332 35.600 37.550 37.355 USD 49,757 -
2025-04-07 BUY 438 36.080 37.710 37.547 USD 16,446 -
2025-04-04 SELL -592 37.210 38.975 38.798 USD -22,969 -
2025-04-02 BUY 5,032 39.005 39.085 39.077 USD 196,635 -
2025-04-01 BUY 37 38.805 38.845 38.841 USD 1,437 -
2025-03-31 BUY 259 38.775 38.910 38.897 USD 10,074 -
2025-03-28 BUY 148 38.085 39.065 38.967 USD 5,767 -
2025-03-27 BUY 70 38.865 38.925 38.919 USD 2,724 -
2025-03-26 BUY 37 38.545 39.055 39.004 USD 1,443 -
2025-03-25 BUY 407 38.545 38.835 38.806 USD 15,794 -
2025-03-24 BUY 455 38.470 38.515 38.510 USD 17,522 -
2025-03-21 SELL -148 37.365 37.675 37.644 USD -5,571 -
2025-03-20 BUY 592 37.755 38.210 38.164 USD 22,593 -
2025-03-19 BUY 105 38.230 38.405 38.387 USD 4,031 -
2025-03-18 BUY 1,292 38.045 38.165 38.153 USD 49,294 -
2025-03-17 BUY 259 38.035 38.190 38.174 USD 9,887 -
2025-03-14 BUY 1,924 37.630 37.680 37.675 USD 72,487 -
2025-03-13 BUY 370 36.845 38.035 37.916 USD 14,029 -
2025-03-12 SELL -1,850 37.995 38.735 38.661 USD -71,523 -
2025-03-11 SELL -1,369 38.675 40.055 39.917 USD -54,646 -
2025-03-10 BUY 407 39.900 41.075 40.958 USD 16,670 -
2025-03-07 BUY 74 39.990 40.165 40.148 USD 2,971 -
2025-03-05 BUY 555 37.245 37.470 37.448 USD 20,783 -
2025-03-04 BUY 629 37.115 37.665 37.610 USD 23,657 -
2025-03-03 BUY 1,184 37.190 38.435 38.311 USD 45,360 -
2025-02-28 BUY 962 37.865 38.070 38.049 USD 36,604 -
2025-02-27 SELL -185 37.045 37.415 37.378 USD -6,915 -
2025-02-25 BUY 1,369 37.300 37.655 37.619 USD 51,501 -
2025-02-21 BUY 148 37.390 37.575 37.557 USD 5,558 -
2025-02-18 SELL -333 37.405 37.670 37.643 USD -12,535 -
2025-02-14 SELL -2,257 37.390 37.615 37.593 USD -84,846 -
2025-02-13 BUY 37 37.395 37.485 37.476 USD 1,387 -
2025-02-12 BUY 364 36.840 36.965 36.953 USD 13,451 -
2025-02-07 SELL -52 36.920 37.500 37.442 USD -1,947 -
2025-02-06 BUY 703 37.325 37.355 37.352 USD 26,258 -
2025-02-05 BUY 185 36.770 36.825 36.820 USD 6,812 -
2025-02-04 BUY 222 36.595 36.770 36.753 USD 8,159 -
2025-02-03 BUY 222 36.860 37.255 37.216 USD 8,262 -
2025-01-31 BUY 407 36.620 37.165 37.111 USD 15,104 -
2025-01-29 SELL -37 37.040 37.555 37.504 USD -1,388 -
2025-01-28 SELL -333 37.395 38.040 37.976 USD -12,646 -
2025-01-27 SELL -592 38.135 38.155 38.153 USD -22,587 -
2025-01-24 BUY 444 37.765 38.095 38.062 USD 16,900 -
2025-01-23 BUY 74 37.730 38.045 38.013 USD 2,813 -
2025-01-22 BUY 608 37.800 38.315 38.263 USD 23,264 -
2025-01-21 BUY 444 38.045 38.860 38.779 USD 17,218 -
2025-01-16 BUY 683 37.385 37.520 37.507 USD 25,617 -
2025-01-14 BUY 296 36.870 36.975 36.964 USD 10,941 -
2025-01-10 BUY 888 35.815 36.330 36.279 USD 32,215 -
2024-12-30 BUY 111 35.960 36.400 36.356 USD 4,036 -
2024-12-27 BUY 148 36.510 36.970 36.924 USD 5,465 -
2024-12-23 BUY 1,110 37.240 37.460 37.438 USD 41,556 -
2024-12-20 BUY 296 37.410 37.585 37.567 USD 11,120 -
2024-12-19 BUY 37 37.015 37.770 37.695 USD 1,395 -
2024-12-18 BUY 296 37.325 38.910 38.751 USD 11,470 -
2024-12-17 BUY 74 38.820 39.245 39.202 USD 2,901 -
2024-12-16 BUY 370 39.070 39.440 39.403 USD 14,579 -
2024-12-13 BUY 266 39.235 39.520 39.492 USD 10,505 -
2024-12-10 BUY 1,850 39.885 40.195 40.164 USD 74,303 -
2024-12-09 BUY 222 40.160 40.775 40.714 USD 9,038 -
2024-12-06 SELL -555 40.525 41.045 40.993 USD -22,751 -
2024-12-05 SELL -37 40.880 41.355 41.307 USD -1,528 -
2024-12-03 BUY 185 41.405 41.615 41.594 USD 7,695 -
2024-11-27 SELL -222 41.855 42.250 42.210 USD -9,371 -
2024-11-26 BUY 777 42.050 42.115 42.109 USD 32,718 -
2024-11-25 BUY 5,818 41.875 42.125 42.100 USD 244,938 -
2024-11-22 SELL -66 41.540 41.655 41.643 USD -2,748 -
2024-11-21 SELL -175 41.180 41.395 41.374 USD -7,240 -
2024-11-20 SELL -70 40.910 40.965 40.960 USD -2,867 -
2024-11-19 BUY 35 40.795 40.940 40.925 USD 1,432 -
2024-11-18 BUY 304 40.900 41.475 41.417 USD 12,591 -
2024-11-11 BUY 105 42.175 42.440 42.413 USD 4,453 -
2024-11-07 BUY 97 41.550 41.805 41.780 USD 4,053 -
2024-11-06 BUY 840 41.785 41.900 41.889 USD 35,186 -
2024-11-05 BUY 175 39.045 39.175 39.162 USD 6,853 -
2024-11-04 BUY 68 38.910 39.445 39.391 USD 2,679 -
2024-11-01 BUY 99 39.115 39.275 39.259 USD 3,887 -
2024-10-30 SELL -210 39.170 39.205 39.202 USD -8,232 -
2024-10-29 SELL -630 38.805 38.925 38.913 USD -24,515 -
2024-10-28 SELL -245 38.335 38.440 38.429 USD -9,415 -
2024-10-21 SELL -35 38.885 38.985 38.975 USD -1,364 -
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2026-02-06	BUY	220			47.730*		-
2026-02-02	BUY	750	44.890	42.760	42.973	USD 32,230	-
2026-01-30	BUY	525	43.390	42.740	42.805	USD 22,473	-
2026-01-29	BUY	150	44.130	43.075	43.181	USD 6,477	-
2026-01-27	BUY	2,475	44.010	43.380	43.443	USD 107,521	-
2026-01-26	BUY	525	44.060	43.390	43.457	USD 22,815	-
2026-01-23	SELL	-450	44.910	43.840	43.947	USD -19,776	-
2026-01-21	BUY	305	44.815	42.560	42.786	USD 13,050	-
2026-01-20	SELL	-450	42.795	41.260	41.413	USD -18,636	-
2026-01-19	SELL	-141			43.740*		-
2026-01-15	BUY	225	43.630	41.220	41.461	USD 9,329	-
2026-01-14	SELL	-1,275	42.625	41.830	41.910	USD -53,435	-
2026-01-12	SELL	-2,244	42.260	41.560	41.630	USD -93,418	-
2026-01-08	BUY	600	42.195	40.250	40.445	USD 24,267	-
2026-01-07	BUY	150	41.250	40.260	40.359	USD 6,054	-
2026-01-05	SELL	-4,158	41.495	40.330	40.447	USD -168,177	-
2026-01-02	BUY	456	40.690	39.860	39.943	USD 18,214	-
2025-12-29	BUY	304	41.720	41.270	41.315	USD 12,560	-
2025-12-23	BUY	1,444	41.865	41.675	41.694	USD 60,206	-
2025-12-22	BUY	76	42.310	41.370	41.464	USD 3,151	-
2025-12-19	BUY	988	42.525	42.085	42.129	USD 41,623	-
2025-12-18	SELL	-1,368	42.420	41.740	41.808	USD -57,193	-
2025-12-17	BUY	1,368	42.285	41.520	41.597	USD 56,904	-
2025-12-16	BUY	1,437	42.770	42.100	42.167	USD 60,594	-
2025-12-12	BUY	1,686	42.150	41.725	41.767	USD 70,420	-
2025-12-11	BUY	228	41.840	40.972	41.059	USD 9,362	-
2025-12-10	BUY	300	41.050	40.050	40.150	USD 12,045	-
2025-12-09	BUY	375	40.880	40.305	40.363	USD 15,136	-
2025-12-08	BUY	150	41.495	40.740	40.816	USD 6,122	-
2025-12-05	SELL	-75	41.980	41.380	41.440	USD -3,108	-
2025-12-04	SELL	-822	42.170	41.570	41.630	USD -34,220	-
2025-12-03	BUY	456	41.310	40.350	40.446	USD 18,443	-
2025-12-02	SELL	-675	40.580	39.805	39.883	USD -26,921	-
2025-12-01	BUY	7,275	40.700	40.000	40.070	USD 291,509	-
2025-11-28	BUY	738	40.510	40.230	40.258	USD 29,710	-
2025-11-26	SELL	-225	40.445	39.920	39.972	USD -8,994	-
2025-11-26	SELL	-225	40.445	39.920	39.972	USD -8,994	-
2025-11-25	BUY	1,275	40.155	39.400	39.476	USD 50,331	-
2025-11-24	BUY	2,400	39.910	39.385	39.437	USD 94,650	-
2025-11-21	BUY	385	40.208	38.970	39.094	USD 15,051	-
2025-11-20	BUY	77	40.050	39.025	39.128	USD 3,013	-
2025-11-19	BUY	453	40.040	39.465	39.523	USD 17,904	-
2025-11-18	BUY	1,386	40.100	39.440	39.506	USD 54,755	-
2025-11-17	BUY	608	40.640	39.540	39.650	USD 24,107	-
2025-11-14	SELL	-456	41.000	40.415	40.474	USD -18,456	-
2025-11-12	BUY	2,619	41.100	40.520	40.578	USD 106,274	-
2025-11-10	BUY	1,471	41.460	40.640	40.722	USD 59,902	-
2025-11-07	SELL	-84	41.190	40.450	40.524	USD -3,404	-
2025-11-06	SELL	-304	41.870	40.655	40.776	USD -12,396	-
2025-11-05	BUY	915	41.980	41.010	41.107	USD 37,613	-
2025-11-04	BUY	1,200	41.417	40.760	40.826	USD 48,991	-
2025-11-03	SELL	-608	41.280	40.715	40.772	USD -24,789	-
2025-10-30	BUY	3,800	41.621	40.900	40.972	USD 155,694	-
2025-10-29	BUY	3,800	41.090	41.490	41.450	USD 157,510	-
2025-10-28	BUY	380	41.630	42.350	42.278	USD 16,066	-
2025-10-27	BUY	228	42.540	43.110	43.053	USD 9,816	-
2025-10-24	BUY	152	42.870	43.280	43.239	USD 6,572	-
2025-10-21	BUY	228	43.320	43.500	43.482	USD 9,914	-
2025-10-20	BUY	836	42.990	43.030	43.026	USD 35,970	-
2025-10-16	BUY	760	41.960	42.380	42.338	USD 32,177	-
2025-10-15	BUY	900	42.240	42.770	42.717	USD 38,445	-
2025-10-03	BUY	300	47.880	48.440	48.384	USD 14,515	-
2025-10-02	BUY	600	48.170	48.220	48.215	USD 28,929	-
2025-10-01	BUY	896	47.720	49.090	48.953	USD 43,862	-
2025-09-30	BUY	5,475	49.040	49.110	49.103	USD 268,839	-
2025-09-29	BUY	1,425	48.870	49.300	49.257	USD 70,191	-
2025-09-26	BUY	3,213	48.700	48.770	48.763	USD 156,676	-
2025-09-25	BUY	225	47.850	48.010	47.994	USD 10,799	-
2025-09-24	BUY	4,268	47.540	48.360	48.278	USD 206,051	-
2025-09-18	BUY	900	47.220	47.790	47.733	USD 42,960	-
2025-09-17	BUY	1,125	47.120	47.760	47.696	USD 53,658	-
2025-09-16	BUY	1,800	47.250	47.930	47.862	USD 86,152	-
2025-09-11	SELL	-75	47.330	48.390	48.284	USD -3,621	-
2025-09-10	BUY	4,800	47.970	48.300	48.267	USD 231,682	-
2025-09-09	BUY	296	47.900	47.990	47.981	USD 14,202	-
2025-08-06	BUY	1,413	46.780	46.900	46.888	USD 66,253	-
2025-07-31	BUY	375	46.130	46.760	46.697	USD 17,511	-
2025-07-29	BUY	1,500	46.600	46.860	46.834	USD 70,251	-
2025-07-28	BUY	292	46.800	47.620	47.538	USD 13,881	-
2025-07-25	BUY	450	47.750	48.100	48.065	USD 21,629	-
2025-07-24	BUY	219	47.930	48.010	48.002	USD 10,512	-
2025-07-23	BUY	525	47.430	47.620	47.601	USD 24,991	-
2025-07-22	BUY	300	47.080	47.110	47.107	USD 14,132	-
2025-07-18	BUY	560	46.060	46.300	46.276	USD 25,915	-
2025-07-17	BUY	450	45.880	45.960	45.952	USD 20,678	-
2025-07-11	BUY	608	43.270	43.660	43.621	USD 26,522	-
2025-07-10	BUY	684	43.560	44.000	43.956	USD 30,066	-
2025-07-09	BUY	684	43.400	43.490	43.481	USD 29,741	-
2025-07-07	SELL	-456	42.470	43.270	43.190	USD -19,695	-
2025-07-02	SELL	-1,883	42.680	42.800	42.788	USD -80,570	-
2025-06-27	BUY	240	41.960	42.000	41.996	USD 10,079	-
2025-06-26	BUY	225	41.300	41.400	41.390	USD 9,313	-
2025-06-24	SELL	-1,050	41.530	41.560	41.557	USD -43,635	-
2025-06-18	BUY	600	41.490	41.740	41.715	USD 25,029	-
2025-06-17	BUY	225	41.550	42.300	42.225	USD 9,501	-
2025-06-16	SELL	-306	42.240	42.680	42.636	USD -13,047	-
2025-06-13	BUY	657	42.170	42.950	42.872	USD 28,167	-
2025-06-12	SELL	-375	42.860	43.100	43.076	USD -16,153	-
2025-06-11	BUY	809	42.650	42.750	42.740	USD 34,577	-
2025-06-06	BUY	225	42.060	42.160	42.150	USD 9,484	-
2025-06-05	BUY	1,050	41.340	41.410	41.403	USD 43,473	-
2025-06-04	BUY	150	40.880	41.540	41.474	USD 6,221	-
2025-06-03	SELL	-75	41.190	41.220	41.217	USD -3,091	-
2025-05-30	SELL	-9,150	41.340	41.610	41.583	USD -380,484	-
2025-05-29	BUY	205	41.200	41.710	41.659	USD 8,540	-
2025-05-27	BUY	1,299	41.640	41.720	41.712	USD 54,184	-
2025-05-23	BUY	1,050	40.650	40.930	40.902	USD 42,947	-
2025-05-22	BUY	163,938	40.720	41.120	41.080	USD 6,734,573	-
2025-05-19	BUY	222	41.580	41.715	41.702	USD 9,258	-
2025-05-16	BUY	111	41.515	41.555	41.551	USD 4,612	-
2025-05-15	SELL	-74	40.940	40.985	40.981	USD -3,033	-
2025-05-14	BUY	37	40.255	40.320	40.313	USD 1,492	-
2025-05-13	BUY	74	39.985	40.365	40.327	USD 2,984	-
2025-05-08	BUY	74	39.645	40.255	40.194	USD 2,974	-
2025-05-07	BUY	111	39.250	39.535	39.506	USD 4,385	-
2025-05-02	BUY	4,107	41.060	41.180	41.168	USD 169,077	-
2025-04-30	BUY	1,295	40.485	40.620	40.606	USD 52,585	-
2025-04-29	BUY	324	40.140	40.320	40.302	USD 13,058	-
2025-04-28	BUY	259	40.055	40.445	40.406	USD 10,465	-
2025-04-25	BUY	666	40.365	40.985	40.923	USD 27,255	-
2025-04-24	SELL	-777	41.050	41.100	41.095	USD -31,931	-
2025-04-23	BUY	703	40.095	41.200	41.090	USD 28,886	-
2025-04-22	BUY	296	40.720	40.920	40.900	USD 12,106	-
2025-04-17	BUY	407	40.790	41.030	41.006	USD 16,689	-
2025-04-15	BUY	370	40.825	41.210	41.171	USD 15,233	-
2025-04-11	BUY	592	40.320	40.655	40.621	USD 24,048	-
2025-04-09	BUY	222	38.235	38.335	38.325	USD 8,508	-
2025-04-08	BUY	1,332	35.600	37.550	37.355	USD 49,757	-
2025-04-07	BUY	438	36.080	37.710	37.547	USD 16,446	-
2025-04-04	SELL	-592	37.210	38.975	38.798	USD -22,969	-
2025-04-02	BUY	5,032	39.005	39.085	39.077	USD 196,635	-
2025-04-01	BUY	37	38.805	38.845	38.841	USD 1,437	-
2025-03-31	BUY	259	38.775	38.910	38.897	USD 10,074	-
2025-03-28	BUY	148	38.085	39.065	38.967	USD 5,767	-
2025-03-27	BUY	70	38.865	38.925	38.919	USD 2,724	-
2025-03-26	BUY	37	38.545	39.055	39.004	USD 1,443	-
2025-03-25	BUY	407	38.545	38.835	38.806	USD 15,794	-
2025-03-24	BUY	455	38.470	38.515	38.510	USD 17,522	-
2025-03-21	SELL	-148	37.365	37.675	37.644	USD -5,571	-
2025-03-20	BUY	592	37.755	38.210	38.164	USD 22,593	-
2025-03-19	BUY	105	38.230	38.405	38.387	USD 4,031	-
2025-03-18	BUY	1,292	38.045	38.165	38.153	USD 49,294	-
2025-03-17	BUY	259	38.035	38.190	38.174	USD 9,887	-
2025-03-14	BUY	1,924	37.630	37.680	37.675	USD 72,487	-
2025-03-13	BUY	370	36.845	38.035	37.916	USD 14,029	-
2025-03-12	SELL	-1,850	37.995	38.735	38.661	USD -71,523	-
2025-03-11	SELL	-1,369	38.675	40.055	39.917	USD -54,646	-
2025-03-10	BUY	407	39.900	41.075	40.958	USD 16,670	-
2025-03-07	BUY	74	39.990	40.165	40.148	USD 2,971	-
2025-03-05	BUY	555	37.245	37.470	37.448	USD 20,783	-
2025-03-04	BUY	629	37.115	37.665	37.610	USD 23,657	-
2025-03-03	BUY	1,184	37.190	38.435	38.311	USD 45,360	-
2025-02-28	BUY	962	37.865	38.070	38.049	USD 36,604	-
2025-02-27	SELL	-185	37.045	37.415	37.378	USD -6,915	-
2025-02-25	BUY	1,369	37.300	37.655	37.619	USD 51,501	-
2025-02-21	BUY	148	37.390	37.575	37.557	USD 5,558	-
2025-02-18	SELL	-333	37.405	37.670	37.643	USD -12,535	-
2025-02-14	SELL	-2,257	37.390	37.615	37.593	USD -84,846	-
2025-02-13	BUY	37	37.395	37.485	37.476	USD 1,387	-
2025-02-12	BUY	364	36.840	36.965	36.953	USD 13,451	-
2025-02-07	SELL	-52	36.920	37.500	37.442	USD -1,947	-
2025-02-06	BUY	703	37.325	37.355	37.352	USD 26,258	-
2025-02-05	BUY	185	36.770	36.825	36.820	USD 6,812	-
2025-02-04	BUY	222	36.595	36.770	36.753	USD 8,159	-
2025-02-03	BUY	222	36.860	37.255	37.216	USD 8,262	-
2025-01-31	BUY	407	36.620	37.165	37.111	USD 15,104	-
2025-01-29	SELL	-37	37.040	37.555	37.504	USD -1,388	-
2025-01-28	SELL	-333	37.395	38.040	37.976	USD -12,646	-
2025-01-27	SELL	-592	38.135	38.155	38.153	USD -22,587	-
2025-01-24	BUY	444	37.765	38.095	38.062	USD 16,900	-
2025-01-23	BUY	74	37.730	38.045	38.013	USD 2,813	-
2025-01-22	BUY	608	37.800	38.315	38.263	USD 23,264	-
2025-01-21	BUY	444	38.045	38.860	38.779	USD 17,218	-
2025-01-16	BUY	683	37.385	37.520	37.507	USD 25,617	-
2025-01-14	BUY	296	36.870	36.975	36.964	USD 10,941	-
2025-01-10	BUY	888	35.815	36.330	36.279	USD 32,215	-
2024-12-30	BUY	111	35.960	36.400	36.356	USD 4,036	-
2024-12-27	BUY	148	36.510	36.970	36.924	USD 5,465	-
2024-12-23	BUY	1,110	37.240	37.460	37.438	USD 41,556	-
2024-12-20	BUY	296	37.410	37.585	37.567	USD 11,120	-
2024-12-19	BUY	37	37.015	37.770	37.695	USD 1,395	-
2024-12-18	BUY	296	37.325	38.910	38.751	USD 11,470	-
2024-12-17	BUY	74	38.820	39.245	39.202	USD 2,901	-
2024-12-16	BUY	370	39.070	39.440	39.403	USD 14,579	-
2024-12-13	BUY	266	39.235	39.520	39.492	USD 10,505	-
2024-12-10	BUY	1,850	39.885	40.195	40.164	USD 74,303	-
2024-12-09	BUY	222	40.160	40.775	40.714	USD 9,038	-
2024-12-06	SELL	-555	40.525	41.045	40.993	USD -22,751	-
2024-12-05	SELL	-37	40.880	41.355	41.307	USD -1,528	-
2024-12-03	BUY	185	41.405	41.615	41.594	USD 7,695	-
2024-11-27	SELL	-222	41.855	42.250	42.210	USD -9,371	-
2024-11-26	BUY	777	42.050	42.115	42.109	USD 32,718	-
2024-11-25	BUY	5,818	41.875	42.125	42.100	USD 244,938	-
2024-11-22	SELL	-66	41.540	41.655	41.643	USD -2,748	-
2024-11-21	SELL	-175	41.180	41.395	41.374	USD -7,240	-
2024-11-20	SELL	-70	40.910	40.965	40.960	USD -2,867	-
2024-11-19	BUY	35	40.795	40.940	40.925	USD 1,432	-
2024-11-18	BUY	304	40.900	41.475	41.417	USD 12,591	-
2024-11-11	BUY	105	42.175	42.440	42.413	USD 4,453	-
2024-11-07	BUY	97	41.550	41.805	41.780	USD 4,053	-
2024-11-06	BUY	840	41.785	41.900	41.889	USD 35,186	-
2024-11-05	BUY	175	39.045	39.175	39.162	USD 6,853	-
2024-11-04	BUY	68	38.910	39.445	39.391	USD 2,679	-
2024-11-01	BUY	99	39.115	39.275	39.259	USD 3,887	-
2024-10-30	SELL	-210	39.170	39.205	39.202	USD -8,232	-
2024-10-29	SELL	-630	38.805	38.925	38.913	USD -24,515	-
2024-10-28	SELL	-245	38.335	38.440	38.429	USD -9,415	-
2024-10-21	SELL	-35	38.885	38.985	38.975	USD -1,364	-

* (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

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	995,048	448	1,631,854	61.0%
2025-09-18	1,004,089	1,219	1,585,362	63.3%
2025-09-17	1,115,604	9,140	1,557,390	71.6%
2025-09-16	1,332,682	930	1,796,004	74.2%
2025-09-15	986,908	663	1,563,622	63.1%
2025-09-12	1,086,726	588	1,718,180	63.2%
2025-09-11	1,616,845	2,033	4,664,454	34.7%
2025-09-10	805,769	43	1,940,726	41.5%
2025-09-09	704,486	1,505	1,559,023	45.2%
2025-09-08	1,169,917	368	2,143,164	54.6%
2025-09-05	2,401,610	51,081	3,835,402	62.6%
2025-09-04	1,355,575	6,557	1,850,549	73.3%
2025-09-03	697,329	416	1,033,960	67.4%
2025-09-02	750,307	4,986	1,490,917	50.3%
2025-08-29	826,674	1,378	1,507,763	54.8%
2025-08-28	636,670	1,294	1,009,525	63.1%
2025-08-27	895,469	303	1,405,111	63.7%
2025-08-26	921,769	490	1,460,761	63.1%
2025-08-25	1,318,397	3,046	2,261,050	58.3%
2025-08-22	1,291,281	1,375	1,987,404	65.0%
2025-08-21	1,295,714	1,545	1,867,075	69.4%
2025-08-20	1,044,600	1,120	1,765,043	59.2%
2025-08-19	1,401,658	2,684	2,036,081	68.8%
2025-08-18	927,503	4,877	1,351,702	68.6%
2025-08-15	1,121,657	6,044	1,629,421	68.8%
2025-08-14	905,299	1,497	1,351,362	67.0%
2025-08-13	1,174,552	4,351	1,690,823	69.5%
2025-08-12	730,585	6,827	1,525,799	47.9%
2025-08-11	759,233	344	1,277,301	59.4%
2025-08-08	1,193,302	26,633	1,727,618	69.1%
2025-08-07	1,535,331	155	2,650,160	57.9%
2025-08-06	1,373,275	4,381	1,967,686	69.8%
2025-08-05	884,495	121	1,322,707	66.9%
2025-08-04	1,158,815	1,308	1,792,589	64.6%
2025-08-01	1,677,801	3,388	2,392,145	70.1%
2025-07-31	1,438,811	207	2,631,552	54.7%
2025-07-30	1,346,747	996	1,975,127	68.2%
2025-07-29	1,114,014	951	2,011,331	55.4%
2025-07-28	1,075,579	3,397	1,796,386	59.9%
2025-07-25	1,253,977	5,715	2,204,577	56.9%
2025-07-24	911,046	11,307	1,616,119	56.4%
2025-07-23	1,349,915	440	2,149,849	62.8%
2025-07-22	1,265,476	1,217	1,932,266	65.5%
2025-07-21	943,480	11,252	1,559,206	60.5%
2025-07-18	876,182	894	1,902,582	46.1%

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

Note: 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.