On December 31, 2014, Fastenal (FAST) had a market capitalization of $10.4B, based on 1.19B shares at a price of $8.78.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2014 | $8.78 | 3,190,800 | 1,187,136,000 | $10,418,068,108.80 |
December 30 2014 | $8.88 | 3,960,000 | 1,187,136,000 | $10,540,699,257.60 |
December 29 2014 | $8.90 | 4,996,400 | 1,187,136,000 | $10,560,405,715.20 |
December 26 2014 | $8.82 | 3,352,400 | 1,187,136,000 | $10,470,658,233.60 |
December 24 2014 | $8.83 | 3,266,800 | 1,187,136,000 | $10,485,972,288.00 |
December 23 2014 | $8.81 | 4,331,200 | 1,187,136,000 | $10,453,088,620.80 |
December 22 2014 | $8.80 | 4,870,800 | 1,187,136,000 | $10,448,696,217.60 |
December 19 2014 | $8.73 | 12,722,400 | 1,187,136,000 | $10,363,222,425.60 |
December 18 2014 | $8.59 | 6,750,400 | 1,187,136,000 | $10,203,315,206.40 |
December 17 2014 | $8.37 | 6,195,200 | 1,187,136,000 | $9,940,483,296.00 |
December 16 2014 | $8.31 | 5,012,000 | 1,187,136,000 | $9,859,401,907.20 |
December 15 2014 | $8.35 | 5,980,000 | 1,187,136,000 | $9,911,992,032.00 |
December 12 2014 | $8.41 | 9,420,000 | 1,187,136,000 | $9,979,896,211.20 |
December 11 2014 | $8.57 | 7,396,400 | 1,187,136,000 | $10,172,687,097.60 |
December 10 2014 | $8.50 | 8,470,400 | 1,187,136,000 | $10,085,076,460.80 |
December 09 2014 | $8.59 | 5,520,000 | 1,187,136,000 | $10,201,178,361.60 |
December 08 2014 | $8.60 | 5,488,000 | 1,187,136,000 | $10,212,100,012.80 |
December 05 2014 | $8.72 | 6,654,400 | 1,187,136,000 | $10,352,300,774.40 |
December 04 2014 | $8.61 | 7,554,800 | 1,187,136,000 | $10,216,492,416.00 |
December 03 2014 | $8.54 | 9,184,800 | 1,187,136,000 | $10,133,274,182.40 |
December 02 2014 | $8.28 | 5,984,000 | 1,187,136,000 | $9,824,381,395.20 |
December 01 2014 | $8.20 | 7,583,200 | 1,187,136,000 | $9,730,241,510.40 |
November 28 2014 | $8.34 | 4,060,000 | 1,187,136,000 | $9,901,070,380.80 |
November 26 2014 | $8.35 | 4,714,000 | 1,187,136,000 | $9,909,855,187.20 |
November 25 2014 | $8.36 | 6,404,800 | 1,187,136,000 | $9,929,561,644.80 |