On December 30, 2005, Fastenal (FAST) had a market capitalization of $3.7B, based on 1.21B shares at a price of $3.07.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $3.07 | 3,859,200 | 1,211,592,000 | $3,721,525,987.20 |
December 29 2005 | $3.09 | 3,156,800 | 1,211,592,000 | $3,749,029,125.60 |
December 28 2005 | $3.09 | 2,841,600 | 1,211,592,000 | $3,746,121,304.80 |
December 27 2005 | $3.08 | 3,379,200 | 1,211,592,000 | $3,726,251,196.00 |
December 23 2005 | $3.11 | 3,902,400 | 1,211,592,000 | $3,773,745,602.40 |
December 22 2005 | $3.10 | 3,821,600 | 1,211,592,000 | $3,759,448,816.80 |
December 21 2005 | $3.07 | 5,178,400 | 1,211,592,000 | $3,724,312,648.80 |
December 20 2005 | $3.06 | 6,322,400 | 1,211,592,000 | $3,703,352,107.20 |
December 19 2005 | $3.05 | 6,470,400 | 1,211,592,000 | $3,700,565,445.60 |
December 16 2005 | $3.15 | 12,392,000 | 1,211,592,000 | $3,819,422,620.80 |
December 15 2005 | $3.18 | 10,563,200 | 1,211,592,000 | $3,849,833,580.00 |
December 14 2005 | $3.15 | 6,939,200 | 1,211,592,000 | $3,822,209,282.40 |
December 13 2005 | $3.17 | 6,836,000 | 1,211,592,000 | $3,841,231,276.80 |
December 12 2005 | $3.13 | 5,604,000 | 1,211,592,000 | $3,794,706,144.00 |
December 09 2005 | $3.12 | 10,727,200 | 1,211,592,000 | $3,779,440,084.80 |
December 08 2005 | $3.11 | 4,688,000 | 1,211,592,000 | $3,762,356,637.60 |
December 07 2005 | $3.12 | 5,170,400 | 1,211,592,000 | $3,775,684,149.60 |
December 06 2005 | $3.09 | 7,264,000 | 1,211,592,000 | $3,747,211,737.60 |
December 05 2005 | $3.15 | 10,045,600 | 1,211,592,000 | $3,817,484,073.60 |
December 02 2005 | $3.17 | 8,942,400 | 1,211,592,000 | $3,840,383,162.40 |
December 01 2005 | $3.14 | 8,877,600 | 1,211,592,000 | $3,802,339,173.60 |
November 30 2005 | $3.12 | 9,694,400 | 1,211,592,000 | $3,775,684,149.60 |
November 29 2005 | $3.13 | 12,679,200 | 1,211,592,000 | $3,793,736,870.40 |
November 28 2005 | $3.14 | 9,359,200 | 1,211,592,000 | $3,801,369,900.00 |
November 25 2005 | $3.23 | 1,770,400 | 1,211,592,000 | $3,912,594,045.60 |
