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 |
| Jul 13, 2017 | $3.22 | $3.74 | $3.21 | $3.62 | 7 185 865 |
| Jul 12, 2017 | $3.37 | $3.53 | $3.23 | $3.25 | 7 906 630 |
| Jul 11, 2017 | $3.28 | $3.31 | $2.97 | $3.27 | 9 468 694 |
| Jul 10, 2017 | $3.20 | $3.43 | $3.15 | $3.28 | 6 399 424 |
| Jul 07, 2017 | $3.73 | $3.76 | $3.16 | $3.22 | 13 083 530 |
| Jul 06, 2017 | $3.95 | $3.98 | $3.81 | $3.85 | 5 734 507 |
| Jul 05, 2017 | $4.13 | $4.13 | $3.66 | $3.84 | 7 528 835 |
| Jul 03, 2017 | $3.96 | $4.23 | $3.92 | $4.20 | 2 889 124 |
| Jun 30, 2017 | $4.07 | $4.09 | $3.88 | $3.90 | 4 434 551 |
| Jun 29, 2017 | $3.88 | $4.12 | $3.87 | $3.97 | 7 855 851 |
| Jun 28, 2017 | $3.63 | $3.99 | $3.58 | $3.83 | 6 576 944 |
| Jun 27, 2017 | $3.67 | $3.84 | $3.60 | $3.70 | 5 371 255 |
| Jun 26, 2017 | $3.75 | $3.77 | $3.58 | $3.68 | 6 237 859 |
| Jun 23, 2017 | $3.64 | $3.75 | $3.53 | $3.73 | 11 567 723 |
| Jun 22, 2017 | $3.41 | $3.72 | $3.38 | $3.61 | 7 598 553 |
| Jun 21, 2017 | $3.77 | $3.83 | $3.40 | $3.48 | 7 719 718 |
| Jun 20, 2017 | $3.61 | $3.81 | $3.42 | $3.75 | 7 270 229 |
| Jun 19, 2017 | $3.89 | $3.98 | $3.64 | $3.71 | 5 610 937 |
| Jun 16, 2017 | $3.98 | $4.06 | $3.85 | $3.94 | 10 549 430 |
| Jun 15, 2017 | $4.24 | $4.30 | $3.83 | $3.87 | 7 592 269 |
| Jun 14, 2017 | $4.70 | $4.70 | $4.25 | $4.29 | 9 061 192 |
| Jun 13, 2017 | $4.66 | $4.92 | $4.46 | $4.76 | 10 150 727 |
| Jun 12, 2017 | $4.66 | $4.83 | $4.58 | $4.69 | 5 239 818 |
| Jun 09, 2017 | $4.39 | $4.67 | $4.25 | $4.54 | 7 003 619 |
| Jun 08, 2017 | $4.25 | $4.44 | $4.25 | $4.34 | 4 712 148 |
