On December 31, 2012, Fastenal (FAST) had a market capitalization of $10B, based on 1.19B shares at a price of $8.37.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2012 | $8.37 | 7,468,400 | 1,189,356,000 | $9,958,358,852.40 |
December 28 2012 | $8.29 | 7,446,400 | 1,189,356,000 | $9,858,096,141.60 |
December 27 2012 | $8.31 | 7,509,200 | 1,189,356,000 | $9,887,948,977.20 |
December 26 2012 | $8.25 | 6,258,400 | 1,189,356,000 | $9,815,398,261.20 |
December 24 2012 | $8.32 | 3,890,400 | 1,189,356,000 | $9,896,512,340.40 |
December 21 2012 | $8.27 | 20,292,400 | 1,189,356,000 | $9,836,687,733.60 |
December 20 2012 | $8.08 | 7,034,000 | 1,189,356,000 | $9,610,472,222.40 |
December 19 2012 | $7.99 | 9,012,000 | 1,189,356,000 | $9,499,386,372.00 |
December 18 2012 | $8.01 | 10,429,600 | 1,189,356,000 | $9,527,217,302.40 |
December 17 2012 | $7.84 | 7,776,800 | 1,189,356,000 | $9,328,594,850.40 |
December 14 2012 | $7.74 | 6,726,400 | 1,189,356,000 | $9,204,782,890.80 |
December 13 2012 | $7.71 | 6,804,400 | 1,189,356,000 | $9,174,930,055.20 |
December 12 2012 | $7.72 | 8,952,800 | 1,189,356,000 | $9,181,352,577.60 |
December 11 2012 | $7.72 | 11,076,400 | 1,189,356,000 | $9,183,493,418.40 |
December 10 2012 | $7.55 | 5,954,800 | 1,189,356,000 | $8,976,426,538.80 |
December 07 2012 | $7.56 | 6,982,400 | 1,189,356,000 | $8,991,412,424.40 |
December 06 2012 | $7.50 | 9,527,600 | 1,189,356,000 | $8,914,461,091.20 |
December 05 2012 | $7.45 | 6,452,800 | 1,189,356,000 | $8,863,318,783.20 |
December 04 2012 | $7.49 | 7,432,000 | 1,189,356,000 | $8,903,875,822.80 |
December 03 2012 | $7.47 | 9,585,200 | 1,189,356,000 | $8,878,542,540.00 |
November 30 2012 | $7.42 | 23,511,200 | 1,189,356,000 | $8,819,431,546.80 |
November 29 2012 | $7.48 | 12,919,200 | 1,189,356,000 | $8,901,734,982.00 |
November 28 2012 | $7.28 | 8,043,600 | 1,189,356,000 | $8,652,802,771.20 |
November 27 2012 | $7.25 | 8,778,800 | 1,189,356,000 | $8,617,003,155.60 |
November 26 2012 | $7.31 | 8,290,000 | 1,189,356,000 | $8,688,721,322.40 |
