On December 31, 2007, Fastenal (FAST) had a market capitalization of $3.9B, based on 1.2B shares at a price of $3.26.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2007 | $3.26 | 5,340,000 | 1,203,696,000 | $3,920,076,763.20 |
December 28 2007 | $3.28 | 6,264,800 | 1,203,696,000 | $3,954,020,990.40 |
December 27 2007 | $3.29 | 4,696,000 | 1,203,696,000 | $3,954,983,947.20 |
December 26 2007 | $3.41 | 2,758,400 | 1,203,696,000 | $4,103,399,664.00 |
December 24 2007 | $3.43 | 2,001,600 | 1,203,696,000 | $4,133,371,694.40 |
December 21 2007 | $3.38 | 10,844,000 | 1,203,696,000 | $4,067,409,153.60 |
December 20 2007 | $3.35 | 6,256,000 | 1,203,696,000 | $4,035,511,209.60 |
December 19 2007 | $3.31 | 5,476,000 | 1,203,696,000 | $3,987,002,260.80 |
December 18 2007 | $3.32 | 7,001,600 | 1,203,696,000 | $3,990,854,088.00 |
December 17 2007 | $3.27 | 8,977,600 | 1,203,696,000 | $3,930,669,288.00 |
December 14 2007 | $3.43 | 7,432,000 | 1,203,696,000 | $4,128,556,910.40 |
December 13 2007 | $3.50 | 9,619,200 | 1,203,696,000 | $4,217,871,153.60 |
December 12 2007 | $3.38 | 9,189,600 | 1,203,696,000 | $4,070,418,393.60 |
December 11 2007 | $3.40 | 8,157,600 | 1,203,696,000 | $4,095,575,640.00 |
December 10 2007 | $3.55 | 9,812,800 | 1,203,696,000 | $4,273,000,430.40 |
December 07 2007 | $3.43 | 18,734,400 | 1,203,696,000 | $4,134,455,020.80 |
December 06 2007 | $3.41 | 7,912,800 | 1,203,696,000 | $4,103,399,664.00 |
December 05 2007 | $3.37 | 10,553,600 | 1,203,696,000 | $4,052,964,801.60 |
December 04 2007 | $3.24 | 5,492,000 | 1,203,696,000 | $3,894,799,147.20 |
December 03 2007 | $3.22 | 7,372,000 | 1,203,696,000 | $3,878,428,881.60 |
November 30 2007 | $3.19 | 7,816,000 | 1,203,696,000 | $3,844,364,284.80 |
November 29 2007 | $3.21 | 8,042,400 | 1,203,696,000 | $3,861,817,876.80 |
November 28 2007 | $3.26 | 10,282,400 | 1,203,696,000 | $3,929,706,331.20 |
November 27 2007 | $3.13 | 12,080,800 | 1,203,696,000 | $3,762,031,478.40 |
November 26 2007 | $3.04 | 9,360,000 | 1,203,696,000 | $3,662,124,710.40 |
