On December 31, 2007, Fastenal (FAST) had a market capitalization of $3.9B, based on 1.2B shares at a price of $3.24.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2007 | $3.24 | 5,340,000 | 1,203,696,000 | $3,899,734,300.80 |
December 28 2007 | $3.27 | 6,264,800 | 1,203,696,000 | $3,933,558,158.40 |
December 27 2007 | $3.27 | 4,696,000 | 1,203,696,000 | $3,934,521,115.20 |
December 26 2007 | $3.39 | 2,758,400 | 1,203,696,000 | $4,082,214,614.40 |
December 24 2007 | $3.42 | 2,001,600 | 1,203,696,000 | $4,112,066,275.20 |
December 21 2007 | $3.36 | 10,844,000 | 1,203,696,000 | $4,046,464,843.20 |
December 20 2007 | $3.34 | 6,256,000 | 1,203,696,000 | $4,014,566,899.20 |
December 19 2007 | $3.30 | 5,476,000 | 1,203,696,000 | $3,966,419,059.20 |
December 18 2007 | $3.30 | 7,001,600 | 1,203,696,000 | $3,970,270,886.40 |
December 17 2007 | $3.25 | 8,977,600 | 1,203,696,000 | $3,910,326,825.60 |
December 14 2007 | $3.41 | 7,432,000 | 1,203,696,000 | $4,107,131,121.60 |
December 13 2007 | $3.49 | 9,619,200 | 1,203,696,000 | $4,195,963,886.40 |
December 12 2007 | $3.36 | 9,189,600 | 1,203,696,000 | $4,049,353,713.60 |
December 11 2007 | $3.38 | 8,157,600 | 1,203,696,000 | $4,074,390,590.40 |
December 10 2007 | $3.53 | 9,812,800 | 1,203,696,000 | $4,250,972,793.60 |
December 07 2007 | $3.42 | 18,734,400 | 1,203,696,000 | $4,113,029,232.00 |
December 06 2007 | $3.39 | 7,912,800 | 1,203,696,000 | $4,082,214,614.40 |
December 05 2007 | $3.35 | 10,553,600 | 1,203,696,000 | $4,032,020,491.20 |
December 04 2007 | $3.22 | 5,492,000 | 1,203,696,000 | $3,874,697,424.00 |
December 03 2007 | $3.21 | 7,372,000 | 1,203,696,000 | $3,858,327,158.40 |
November 30 2007 | $3.18 | 7,816,000 | 1,203,696,000 | $3,824,503,300.80 |
November 29 2007 | $3.19 | 8,042,400 | 1,203,696,000 | $3,841,836,523.20 |
November 28 2007 | $3.25 | 10,282,400 | 1,203,696,000 | $3,909,363,868.80 |
November 27 2007 | $3.11 | 12,080,800 | 1,203,696,000 | $3,742,531,603.20 |
November 26 2007 | $3.03 | 9,360,000 | 1,203,696,000 | $3,643,106,313.60 |
