On December 29, 2006, Fastenal (FAST) had a market capitalization of $3.5B, based on 1.21B shares at a price of $2.86.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $2.86 | 7,263,200 | 1,207,256,000 | $3,452,993,611.20 |
December 28 2006 | $2.84 | 3,868,800 | 1,207,256,000 | $3,425,105,997.60 |
December 27 2006 | $2.86 | 5,091,200 | 1,207,256,000 | $3,451,062,001.60 |
December 26 2006 | $2.82 | 4,396,000 | 1,207,256,000 | $3,407,721,511.20 |
December 22 2006 | $2.79 | 6,382,400 | 1,207,256,000 | $3,367,399,160.80 |
December 21 2006 | $2.81 | 5,101,600 | 1,207,256,000 | $3,397,218,384.00 |
December 20 2006 | $2.84 | 5,396,000 | 1,207,256,000 | $3,428,003,412.00 |
December 19 2006 | $2.85 | 9,370,400 | 1,207,256,000 | $3,440,558,874.40 |
December 18 2006 | $2.84 | 8,855,200 | 1,207,256,000 | $3,424,140,192.80 |
December 15 2006 | $2.83 | 10,396,000 | 1,207,256,000 | $3,416,413,754.40 |
December 14 2006 | $2.86 | 6,897,600 | 1,207,256,000 | $3,454,925,220.80 |
December 13 2006 | $2.81 | 4,224,000 | 1,207,256,000 | $3,391,423,555.20 |
December 12 2006 | $2.82 | 8,705,600 | 1,207,256,000 | $3,403,858,292.00 |
December 11 2006 | $2.82 | 6,912,800 | 1,207,256,000 | $3,400,115,798.40 |
December 08 2006 | $2.85 | 6,855,200 | 1,207,256,000 | $3,442,490,484.00 |
December 07 2006 | $2.84 | 6,655,200 | 1,207,256,000 | $3,426,071,802.40 |
December 06 2006 | $2.84 | 9,864,000 | 1,207,256,000 | $3,433,798,240.80 |
December 05 2006 | $2.87 | 16,648,800 | 1,207,256,000 | $3,464,583,268.80 |
December 04 2006 | $2.93 | 9,081,600 | 1,207,256,000 | $3,536,777,177.60 |
December 01 2006 | $2.91 | 12,514,400 | 1,207,256,000 | $3,508,889,564.00 |
November 30 2006 | $2.87 | 7,324,800 | 1,207,256,000 | $3,463,617,464.00 |
November 29 2006 | $2.91 | 5,799,200 | 1,207,256,000 | $3,513,597,862.40 |
November 28 2006 | $2.87 | 9,791,200 | 1,207,256,000 | $3,466,514,878.40 |
November 27 2006 | $2.90 | 8,076,800 | 1,207,256,000 | $3,503,939,814.40 |
November 24 2006 | $2.96 | 2,100,000 | 1,207,256,000 | $3,578,186,058.40 |
