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 |
| Jan 10, 2018 | $5.93 | $6.07 | $5.91 | $6.03 | 2 334 663 |
| Jan 09, 2018 | $6.00 | $6.12 | $5.83 | $5.95 | 3 562 956 |
| Jan 08, 2018 | $5.73 | $6.04 | $5.64 | $6.01 | 3 015 076 |
| Jan 05, 2018 | $5.76 | $5.84 | $5.61 | $5.78 | 2 083 746 |
| Jan 04, 2018 | $5.70 | $5.82 | $5.54 | $5.79 | 3 385 896 |
| Jan 03, 2018 | $5.40 | $5.64 | $5.32 | $5.59 | 4 521 404 |
| Jan 02, 2018 | $5.25 | $5.42 | $5.18 | $5.38 | 2 366 599 |
| Dec 29, 2017 | $5.30 | $5.30 | $5.19 | $5.23 | 2 646 382 |
| Dec 28, 2017 | $5.38 | $5.40 | $5.28 | $5.30 | 1 740 634 |
| Dec 27, 2017 | $5.37 | $5.43 | $5.26 | $5.35 | 2 367 524 |
| Dec 26, 2017 | $5.36 | $5.44 | $5.29 | $5.36 | 2 416 311 |
| Dec 22, 2017 | $5.31 | $5.38 | $5.26 | $5.29 | 2 893 741 |
| Dec 21, 2017 | $5.32 | $5.42 | $5.21 | $5.33 | 3 293 956 |
| Dec 20, 2017 | $5.26 | $5.34 | $5.12 | $5.23 | 3 290 772 |
| Dec 19, 2017 | $5.41 | $5.58 | $5.14 | $5.26 | 8 411 989 |
| Dec 18, 2017 | $5.34 | $5.62 | $5.26 | $5.38 | 6 693 466 |
| Dec 15, 2017 | $5.13 | $5.25 | $5.10 | $5.18 | 5 346 401 |
| Dec 14, 2017 | $5.11 | $5.22 | $5.01 | $5.16 | 3 497 482 |
| Dec 13, 2017 | $5.15 | $5.29 | $4.88 | $5.09 | 6 179 503 |
| Dec 12, 2017 | $5.30 | $5.39 | $5.09 | $5.11 | 12 853 701 |
| Dec 11, 2017 | $4.94 | $5.06 | $4.92 | $5.04 | 2 030 728 |
| Dec 08, 2017 | $4.98 | $5.07 | $4.87 | $4.89 | 2 838 427 |
| Dec 07, 2017 | $4.69 | $4.89 | $4.63 | $4.85 | 2 447 889 |
| Dec 06, 2017 | $4.85 | $4.93 | $4.60 | $4.70 | 3 479 254 |
| Dec 05, 2017 | $4.99 | $5.02 | $4.81 | $4.89 | 2 096 859 |
