On December 31, 2004, Fastenal (FAST) had a market capitalization of $2.9B, based on 1.22B shares at a price of $2.39.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $2.39 | 3,088,000 | 1,215,840,000 | $2,907,438,192.00 |
December 30 2004 | $2.40 | 2,561,600 | 1,215,840,000 | $2,913,152,640.00 |
December 29 2004 | $2.39 | 6,801,600 | 1,215,840,000 | $2,908,410,864.00 |
December 28 2004 | $2.43 | 6,027,200 | 1,215,840,000 | $2,956,558,128.00 |
December 27 2004 | $2.37 | 4,563,200 | 1,215,840,000 | $2,886,647,328.00 |
December 23 2004 | $2.38 | 3,184,000 | 1,215,840,000 | $2,894,671,872.00 |
December 22 2004 | $2.40 | 5,996,800 | 1,215,840,000 | $2,923,608,864.00 |
December 21 2004 | $2.39 | 5,368,000 | 1,215,840,000 | $2,910,842,544.00 |
December 20 2004 | $2.37 | 7,092,800 | 1,215,840,000 | $2,884,823,568.00 |
December 17 2004 | $2.40 | 7,902,400 | 1,215,840,000 | $2,919,231,840.00 |
December 16 2004 | $2.42 | 6,020,800 | 1,215,840,000 | $2,940,022,704.00 |
December 15 2004 | $2.43 | 4,585,600 | 1,215,840,000 | $2,948,533,584.00 |
December 14 2004 | $2.44 | 5,558,400 | 1,215,840,000 | $2,969,324,448.00 |
December 13 2004 | $2.40 | 4,800,000 | 1,215,840,000 | $2,917,772,832.00 |
December 10 2004 | $2.39 | 5,840,000 | 1,215,840,000 | $2,901,845,328.00 |
December 09 2004 | $2.42 | 9,612,800 | 1,215,840,000 | $2,944,764,480.00 |
December 08 2004 | $2.40 | 5,155,200 | 1,215,840,000 | $2,914,611,648.00 |
December 07 2004 | $2.38 | 6,868,800 | 1,215,840,000 | $2,896,130,880.00 |
December 06 2004 | $2.40 | 12,473,600 | 1,215,840,000 | $2,916,435,408.00 |
December 03 2004 | $2.45 | 8,804,800 | 1,215,840,000 | $2,984,522,448.00 |
December 02 2004 | $2.46 | 11,720,000 | 1,215,840,000 | $2,990,115,312.00 |
December 01 2004 | $2.44 | 9,560,000 | 1,215,840,000 | $2,970,783,456.00 |
November 30 2004 | $2.38 | 8,683,200 | 1,215,840,000 | $2,888,592,672.00 |
November 29 2004 | $2.39 | 6,521,600 | 1,215,840,000 | $2,905,128,096.00 |
November 26 2004 | $2.42 | 1,524,800 | 1,215,840,000 | $2,943,305,472.00 |
