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 |
| Sep 22, 2017 | $3.79 | $4.29 | $3.79 | $4.19 | 6 174 491 |
| Sep 21, 2017 | $3.75 | $3.85 | $3.66 | $3.83 | 4 019 606 |
| Sep 20, 2017 | $3.48 | $3.84 | $3.47 | $3.77 | 6 171 349 |
| Sep 19, 2017 | $3.46 | $3.56 | $3.40 | $3.46 | 2 524 581 |
| Sep 18, 2017 | $3.46 | $3.60 | $3.39 | $3.46 | 2 792 499 |
| Sep 15, 2017 | $3.43 | $3.50 | $3.36 | $3.45 | 4 963 228 |
| Sep 14, 2017 | $3.50 | $3.70 | $3.29 | $3.41 | 5 021 982 |
| Sep 13, 2017 | $3.40 | $3.73 | $3.40 | $3.44 | 7 705 204 |
| Sep 12, 2017 | $3.11 | $3.43 | $3.07 | $3.38 | 7 948 567 |
| Sep 11, 2017 | $3.09 | $3.17 | $3.03 | $3.04 | 3 476 869 |
| Sep 08, 2017 | $3.19 | $3.22 | $2.95 | $3.07 | 4 229 583 |
| Sep 07, 2017 | $3.17 | $3.29 | $3.13 | $3.21 | 3 191 725 |
| Sep 06, 2017 | $3.18 | $3.39 | $3.15 | $3.17 | 5 005 078 |
| Sep 05, 2017 | $3.01 | $3.15 | $3.00 | $3.11 | 3 306 869 |
| Sep 01, 2017 | $3.06 | $3.13 | $2.96 | $2.98 | 2 977 036 |
| Aug 31, 2017 | $3.01 | $3.12 | $2.97 | $3.06 | 5 116 100 |
| Aug 30, 2017 | $2.69 | $3.03 | $2.64 | $3.00 | 5 482 243 |
| Aug 29, 2017 | $2.65 | $2.75 | $2.57 | $2.73 | 2 413 670 |
| Aug 28, 2017 | $2.58 | $2.67 | $2.46 | $2.67 | 3 867 561 |
| Aug 25, 2017 | $2.64 | $2.69 | $2.53 | $2.58 | 3 403 002 |
| Aug 24, 2017 | $2.63 | $2.74 | $2.57 | $2.57 | 2 836 960 |
| Aug 23, 2017 | $2.68 | $2.74 | $2.58 | $2.65 | 4 029 881 |
| Aug 22, 2017 | $2.56 | $2.75 | $2.56 | $2.71 | 4 026 223 |
| Aug 21, 2017 | $2.57 | $2.62 | $2.52 | $2.56 | 3 463 575 |
| Aug 18, 2017 | $2.62 | $2.67 | $2.55 | $2.57 | 4 997 399 |
