NYSE:FMSA
Delisted
Fairmount Santrol Holdings Inc Fund Price (Quote)
$5.63
+0 (+0%)
At Close: Jun 05, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $6.39 | Tuesday, 5th Jun 2018 FMSA stock ended at $5.63. During the day the stock fluctuated 0% from a day low at $5.63 to a day high of $5.63. |
| 90 days | $3.85 | $6.39 | |
| 52 weeks | $2.46 | $6.39 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2018 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| Jun 04, 2018 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| Jun 01, 2018 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| May 31, 2018 | $5.80 | $5.81 | $5.55 | $5.63 | 3 535 896 |
| May 30, 2018 | $5.56 | $5.89 | $5.56 | $5.76 | 1 748 770 |
| May 29, 2018 | $5.42 | $5.59 | $5.42 | $5.56 | 1 552 819 |
| May 25, 2018 | $5.58 | $5.62 | $5.34 | $5.50 | 1 825 803 |
| May 24, 2018 | $5.84 | $6.02 | $5.76 | $5.76 | 1 564 590 |
| May 23, 2018 | $6.04 | $6.10 | $5.62 | $5.97 | 2 355 781 |
| May 22, 2018 | $6.15 | $6.31 | $6.05 | $6.11 | 2 138 479 |
| May 21, 2018 | $6.27 | $6.29 | $6.09 | $6.18 | 956 924 |
| May 18, 2018 | $6.23 | $6.27 | $6.15 | $6.18 | 1 859 631 |
| May 17, 2018 | $6.09 | $6.33 | $6.07 | $6.20 | 2 621 883 |
| May 16, 2018 | $6.31 | $6.36 | $6.01 | $6.06 | 2 167 266 |
| May 15, 2018 | $6.30 | $6.35 | $6.17 | $6.25 | 2 024 102 |
| May 14, 2018 | $6.07 | $6.28 | $6.05 | $6.16 | 1 688 136 |
| May 11, 2018 | $6.10 | $6.11 | $5.97 | $6.07 | 1 763 827 |
| May 10, 2018 | $6.36 | $6.36 | $6.05 | $6.11 | 1 917 349 |
| May 09, 2018 | $6.09 | $6.39 | $6.08 | $6.27 | 4 141 805 |
| May 08, 2018 | $5.80 | $6.04 | $5.72 | $6.00 | 2 901 246 |
| May 07, 2018 | $5.77 | $6.15 | $5.76 | $5.81 | 2 674 397 |
| May 04, 2018 | $5.55 | $5.87 | $5.55 | $5.72 | 1 641 722 |
| May 03, 2018 | $5.85 | $5.85 | $5.44 | $5.55 | 3 098 424 |
| May 02, 2018 | $5.75 | $5.95 | $5.72 | $5.84 | 2 860 414 |
| May 01, 2018 | $5.46 | $5.81 | $5.43 | $5.77 | 2 840 688 |
