On December 31, 2008, Fastenal (FAST) had a market capitalization of $3.4B, based on 1.19B shares at a price of $2.85.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $2.85 | 15,852,000 | 1,188,584,000 | $3,384,730,656.80 |
December 30 2008 | $2.74 | 11,551,200 | 1,188,584,000 | $3,259,453,903.20 |
December 29 2008 | $2.64 | 11,068,800 | 1,188,584,000 | $3,140,952,078.40 |
December 26 2008 | $2.78 | 4,576,000 | 1,188,584,000 | $3,304,144,661.60 |
December 24 2008 | $2.76 | 3,745,600 | 1,188,584,000 | $3,280,848,415.20 |
December 23 2008 | $2.71 | 10,087,200 | 1,188,584,000 | $3,225,460,400.80 |
December 22 2008 | $2.73 | 13,000,000 | 1,188,584,000 | $3,239,010,258.40 |
December 19 2008 | $2.78 | 17,426,400 | 1,188,584,000 | $3,298,320,600.00 |
December 18 2008 | $2.77 | 17,810,400 | 1,188,584,000 | $3,292,496,538.40 |
December 17 2008 | $2.79 | 20,904,000 | 1,188,584,000 | $3,313,772,192.00 |
December 16 2008 | $2.82 | 28,691,200 | 1,188,584,000 | $3,348,835,420.00 |
December 15 2008 | $2.63 | 17,546,400 | 1,188,584,000 | $3,130,254,822.40 |
December 12 2008 | $2.61 | 23,527,200 | 1,188,584,000 | $3,098,163,054.40 |
December 11 2008 | $2.61 | 24,769,600 | 1,188,584,000 | $3,107,909,443.20 |
December 10 2008 | $2.83 | 20,982,400 | 1,188,584,000 | $3,367,258,472.00 |
December 09 2008 | $2.92 | 19,077,600 | 1,188,584,000 | $3,469,238,979.20 |
December 08 2008 | $2.97 | 15,901,600 | 1,188,584,000 | $3,530,332,196.80 |
December 05 2008 | $2.90 | 14,668,800 | 1,188,584,000 | $3,446,893,600.00 |
December 04 2008 | $2.68 | 19,464,000 | 1,188,584,000 | $3,186,593,704.00 |
December 03 2008 | $2.73 | 42,712,000 | 1,188,584,000 | $3,245,904,045.60 |
December 02 2008 | $2.73 | 30,552,800 | 1,188,584,000 | $3,247,805,780.00 |
December 01 2008 | $2.75 | 18,478,400 | 1,188,584,000 | $3,263,138,513.60 |
November 28 2008 | $3.12 | 4,828,000 | 1,188,584,000 | $3,710,164,956.00 |
November 26 2008 | $3.11 | 19,901,600 | 1,188,584,000 | $3,691,979,620.80 |
November 25 2008 | $3.03 | 18,101,600 | 1,188,584,000 | $3,605,212,988.80 |
