On December 31, 2008, Fastenal (FAST) had a market capitalization of $3.3B, based on 1.19B shares at a price of $2.82.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $2.82 | 15,852,000 | 1,188,584,000 | $3,348,241,128.00 |
December 30 2008 | $2.71 | 11,551,200 | 1,188,584,000 | $3,224,271,816.80 |
December 29 2008 | $2.61 | 11,068,800 | 1,188,584,000 | $3,107,077,434.40 |
December 26 2008 | $2.75 | 4,576,000 | 1,188,584,000 | $3,268,487,141.60 |
December 24 2008 | $2.73 | 3,745,600 | 1,188,584,000 | $3,245,428,612.00 |
December 23 2008 | $2.68 | 10,087,200 | 1,188,584,000 | $3,190,634,889.60 |
December 22 2008 | $2.70 | 13,000,000 | 1,188,584,000 | $3,204,065,888.80 |
December 19 2008 | $2.75 | 17,426,400 | 1,188,584,000 | $3,262,781,938.40 |
December 18 2008 | $2.74 | 17,810,400 | 1,188,584,000 | $3,256,957,876.80 |
December 17 2008 | $2.76 | 20,904,000 | 1,188,584,000 | $3,278,114,672.00 |
December 16 2008 | $2.79 | 28,691,200 | 1,188,584,000 | $3,312,702,466.40 |
December 15 2008 | $2.61 | 17,546,400 | 1,188,584,000 | $3,096,499,036.80 |
December 12 2008 | $2.58 | 23,527,200 | 1,188,584,000 | $3,064,882,702.40 |
December 11 2008 | $2.59 | 24,769,600 | 1,188,584,000 | $3,074,391,374.40 |
December 10 2008 | $2.80 | 20,982,400 | 1,188,584,000 | $3,330,887,801.60 |
December 09 2008 | $2.89 | 19,077,600 | 1,188,584,000 | $3,431,798,583.20 |
December 08 2008 | $2.94 | 15,901,600 | 1,188,584,000 | $3,492,297,508.80 |
December 05 2008 | $2.87 | 14,668,800 | 1,188,584,000 | $3,409,809,779.20 |
December 04 2008 | $2.65 | 19,464,000 | 1,188,584,000 | $3,152,362,484.80 |
December 03 2008 | $2.70 | 42,712,000 | 1,188,584,000 | $3,210,840,817.60 |
December 02 2008 | $2.70 | 30,552,800 | 1,188,584,000 | $3,212,742,552.00 |
December 01 2008 | $2.72 | 18,478,400 | 1,188,584,000 | $3,227,956,427.20 |
November 28 2008 | $3.09 | 4,828,000 | 1,188,584,000 | $3,670,228,533.60 |
November 26 2008 | $3.07 | 19,901,600 | 1,188,584,000 | $3,652,162,056.80 |
November 25 2008 | $3.00 | 18,101,600 | 1,188,584,000 | $3,566,346,292.00 |