On December 31, 2004, Fastenal (FAST) had a market capitalization of $2.9B, based on 1.22B shares at a price of $2.40.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $2.40 | 3,088,000 | 1,215,840,000 | $2,922,636,192.00 |
December 30 2004 | $2.41 | 2,561,600 | 1,215,840,000 | $2,928,229,056.00 |
December 29 2004 | $2.40 | 6,801,600 | 1,215,840,000 | $2,923,608,864.00 |
December 28 2004 | $2.44 | 6,027,200 | 1,215,840,000 | $2,971,999,296.00 |
December 27 2004 | $2.39 | 4,563,200 | 1,215,840,000 | $2,901,723,744.00 |
December 23 2004 | $2.39 | 3,184,000 | 1,215,840,000 | $2,909,748,288.00 |
December 22 2004 | $2.42 | 5,996,800 | 1,215,840,000 | $2,938,806,864.00 |
December 21 2004 | $2.41 | 5,368,000 | 1,215,840,000 | $2,925,918,960.00 |
December 20 2004 | $2.39 | 7,092,800 | 1,215,840,000 | $2,899,778,400.00 |
December 17 2004 | $2.41 | 7,902,400 | 1,215,840,000 | $2,934,429,840.00 |
December 16 2004 | $2.43 | 6,020,800 | 1,215,840,000 | $2,955,342,288.00 |
December 15 2004 | $2.44 | 4,585,600 | 1,215,840,000 | $2,963,853,168.00 |
December 14 2004 | $2.45 | 5,558,400 | 1,215,840,000 | $2,984,765,616.00 |
December 13 2004 | $2.41 | 4,800,000 | 1,215,840,000 | $2,932,970,832.00 |
December 10 2004 | $2.40 | 5,840,000 | 1,215,840,000 | $2,916,921,744.00 |
December 09 2004 | $2.43 | 9,612,800 | 1,215,840,000 | $2,960,084,064.00 |
December 08 2004 | $2.41 | 5,155,200 | 1,215,840,000 | $2,929,688,064.00 |
December 07 2004 | $2.39 | 6,868,800 | 1,215,840,000 | $2,911,207,296.00 |
December 06 2004 | $2.41 | 12,473,600 | 1,215,840,000 | $2,931,633,408.00 |
December 03 2004 | $2.47 | 8,804,800 | 1,215,840,000 | $2,999,963,616.00 |
December 02 2004 | $2.47 | 11,720,000 | 1,215,840,000 | $3,005,678,064.00 |
December 01 2004 | $2.46 | 9,560,000 | 1,215,840,000 | $2,986,224,624.00 |
November 30 2004 | $2.39 | 8,683,200 | 1,215,840,000 | $2,903,547,504.00 |
November 29 2004 | $2.40 | 6,521,600 | 1,215,840,000 | $2,920,204,512.00 |
November 26 2004 | $2.43 | 1,524,800 | 1,215,840,000 | $2,958,625,056.00 |
