On December 29, 2006, Fastenal (FAST) had a market capitalization of $3.4B, based on 1.21B shares at a price of $2.85.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $2.85 | 7,263,200 | 1,207,256,000 | $3,435,126,222.40 |
December 28 2006 | $2.82 | 3,868,800 | 1,207,256,000 | $3,407,480,060.00 |
December 27 2006 | $2.84 | 5,091,200 | 1,207,256,000 | $3,433,194,612.80 |
December 26 2006 | $2.81 | 4,396,000 | 1,207,256,000 | $3,390,095,573.60 |
December 22 2006 | $2.77 | 6,382,400 | 1,207,256,000 | $3,350,014,674.40 |
December 21 2006 | $2.80 | 5,101,600 | 1,207,256,000 | $3,379,592,446.40 |
December 20 2006 | $2.82 | 5,396,000 | 1,207,256,000 | $3,410,256,748.80 |
December 19 2006 | $2.84 | 9,370,400 | 1,207,256,000 | $3,422,812,211.20 |
December 18 2006 | $2.82 | 8,855,200 | 1,207,256,000 | $3,406,393,529.60 |
December 15 2006 | $2.82 | 10,396,000 | 1,207,256,000 | $3,398,787,816.80 |
December 14 2006 | $2.85 | 6,897,600 | 1,207,256,000 | $3,437,057,832.00 |
December 13 2006 | $2.79 | 4,224,000 | 1,207,256,000 | $3,373,918,343.20 |
December 12 2006 | $2.81 | 8,705,600 | 1,207,256,000 | $3,386,353,080.00 |
December 11 2006 | $2.80 | 6,912,800 | 1,207,256,000 | $3,382,489,860.80 |
December 08 2006 | $2.84 | 6,855,200 | 1,207,256,000 | $3,424,623,095.20 |
December 07 2006 | $2.82 | 6,655,200 | 1,207,256,000 | $3,408,325,139.20 |
December 06 2006 | $2.83 | 9,864,000 | 1,207,256,000 | $3,416,051,577.60 |
December 05 2006 | $2.85 | 16,648,800 | 1,207,256,000 | $3,446,595,154.40 |
December 04 2006 | $2.91 | 9,081,600 | 1,207,256,000 | $3,518,547,612.00 |
December 01 2006 | $2.89 | 12,514,400 | 1,207,256,000 | $3,490,659,998.40 |
November 30 2006 | $2.85 | 7,324,800 | 1,207,256,000 | $3,445,750,075.20 |
November 29 2006 | $2.90 | 5,799,200 | 1,207,256,000 | $3,495,489,022.40 |
November 28 2006 | $2.86 | 9,791,200 | 1,207,256,000 | $3,448,526,764.00 |
November 27 2006 | $2.89 | 8,076,800 | 1,207,256,000 | $3,485,830,974.40 |
November 24 2006 | $2.95 | 2,100,000 | 1,207,256,000 | $3,559,594,316.00 |
