On December 30, 2011, Fastenal (FAST) had a market capitalization of $9B, based on 1.18B shares at a price of $7.61.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2011 | $7.61 | 4,307,200 | 1,183,528,000 | $9,004,517,729.60 |
December 29 2011 | $7.73 | 4,484,800 | 1,183,528,000 | $9,151,038,496.00 |
December 28 2011 | $7.63 | 6,428,400 | 1,183,528,000 | $9,033,395,812.80 |
December 27 2011 | $7.66 | 3,273,200 | 1,183,528,000 | $9,060,261,898.40 |
December 23 2011 | $7.62 | 3,122,800 | 1,183,528,000 | $9,020,968,768.80 |
December 22 2011 | $7.48 | 4,688,800 | 1,183,528,000 | $8,849,593,914.40 |
December 21 2011 | $7.52 | 7,145,600 | 1,183,528,000 | $8,903,326,085.60 |
December 20 2011 | $7.54 | 9,098,000 | 1,183,528,000 | $8,926,049,823.20 |
December 19 2011 | $7.24 | 5,481,600 | 1,183,528,000 | $8,568,742,720.00 |
December 16 2011 | $7.23 | 11,497,600 | 1,183,528,000 | $8,552,291,680.80 |
December 15 2011 | $7.11 | 5,937,600 | 1,183,528,000 | $8,415,949,255.20 |
December 14 2011 | $7.03 | 7,994,800 | 1,183,528,000 | $8,318,899,959.20 |
December 13 2011 | $7.04 | 7,931,600 | 1,183,528,000 | $8,335,469,351.20 |
December 12 2011 | $7.16 | 9,423,600 | 1,183,528,000 | $8,471,693,424.00 |
December 09 2011 | $7.34 | 7,604,400 | 1,183,528,000 | $8,682,361,408.00 |
December 08 2011 | $7.17 | 11,815,600 | 1,183,528,000 | $8,486,250,818.40 |
December 07 2011 | $7.26 | 11,372,800 | 1,183,528,000 | $8,589,454,460.00 |
December 06 2011 | $7.42 | 9,418,000 | 1,183,528,000 | $8,781,422,701.60 |
December 05 2011 | $7.42 | 13,347,600 | 1,183,528,000 | $8,785,565,049.60 |
December 02 2011 | $7.26 | 7,842,400 | 1,183,528,000 | $8,589,454,460.00 |
December 01 2011 | $7.29 | 5,643,600 | 1,183,528,000 | $8,624,486,888.80 |
November 30 2011 | $7.27 | 11,968,000 | 1,183,528,000 | $8,599,751,153.60 |
November 29 2011 | $7.00 | 8,261,600 | 1,183,528,000 | $8,290,021,876.00 |
November 28 2011 | $6.95 | 5,290,400 | 1,183,528,000 | $8,228,123,361.60 |
November 25 2011 | $6.70 | 2,170,000 | 1,183,528,000 | $7,932,833,125.60 |
