On December 31, 2008, Fastenal (FAST) had a market capitalization of $3.4B, based on 1.19B shares at a price of $2.83.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $2.83 | 15,852,000 | 1,188,584,000 | $3,366,069,888.00 |
December 30 2008 | $2.73 | 11,551,200 | 1,188,584,000 | $3,241,506,284.80 |
December 29 2008 | $2.63 | 11,068,800 | 1,188,584,000 | $3,123,717,610.40 |
December 26 2008 | $2.76 | 4,576,000 | 1,188,584,000 | $3,285,959,326.40 |
December 24 2008 | $2.75 | 3,745,600 | 1,188,584,000 | $3,262,781,938.40 |
December 23 2008 | $2.70 | 10,087,200 | 1,188,584,000 | $3,207,631,640.80 |
December 22 2008 | $2.71 | 13,000,000 | 1,188,584,000 | $3,221,181,498.40 |
December 19 2008 | $2.76 | 17,426,400 | 1,188,584,000 | $3,280,135,264.80 |
December 18 2008 | $2.75 | 17,810,400 | 1,188,584,000 | $3,274,311,203.20 |
December 17 2008 | $2.77 | 20,904,000 | 1,188,584,000 | $3,295,586,856.80 |
December 16 2008 | $2.80 | 28,691,200 | 1,188,584,000 | $3,330,412,368.00 |
December 15 2008 | $2.62 | 17,546,400 | 1,188,584,000 | $3,113,020,354.40 |
December 12 2008 | $2.59 | 23,527,200 | 1,188,584,000 | $3,081,166,303.20 |
December 11 2008 | $2.60 | 24,769,600 | 1,188,584,000 | $3,090,793,833.60 |
December 10 2008 | $2.82 | 20,982,400 | 1,188,584,000 | $3,348,716,561.60 |
December 09 2008 | $2.90 | 19,077,600 | 1,188,584,000 | $3,450,102,776.80 |
December 08 2008 | $2.95 | 15,901,600 | 1,188,584,000 | $3,510,958,277.60 |
December 05 2008 | $2.88 | 14,668,800 | 1,188,584,000 | $3,427,995,114.40 |
December 04 2008 | $2.67 | 19,464,000 | 1,188,584,000 | $3,169,121,519.20 |
December 03 2008 | $2.72 | 42,712,000 | 1,188,584,000 | $3,227,956,427.20 |
December 02 2008 | $2.72 | 30,552,800 | 1,188,584,000 | $3,229,858,161.60 |
December 01 2008 | $2.73 | 18,478,400 | 1,188,584,000 | $3,245,190,895.20 |
November 28 2008 | $3.10 | 4,828,000 | 1,188,584,000 | $3,689,840,169.60 |
November 26 2008 | $3.09 | 19,901,600 | 1,188,584,000 | $3,671,654,834.40 |
November 25 2008 | $3.02 | 18,101,600 | 1,188,584,000 | $3,585,363,636.00 |
