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 |
| Aug 17, 2017 | $2.63 | $2.75 | $2.62 | $2.63 | 3 489 705 |
| Aug 16, 2017 | $2.56 | $2.72 | $2.54 | $2.66 | 5 270 127 |
| Aug 15, 2017 | $2.57 | $2.63 | $2.46 | $2.56 | 3 346 069 |
| Aug 14, 2017 | $2.64 | $2.70 | $2.53 | $2.55 | 2 992 998 |
| Aug 11, 2017 | $2.74 | $2.79 | $2.62 | $2.63 | 2 965 560 |
| Aug 10, 2017 | $2.80 | $2.90 | $2.75 | $2.78 | 6 041 710 |
| Aug 09, 2017 | $2.62 | $2.80 | $2.54 | $2.79 | 5 293 091 |
| Aug 08, 2017 | $2.84 | $2.86 | $2.51 | $2.59 | 12 613 515 |
| Aug 07, 2017 | $2.99 | $3.01 | $2.82 | $2.85 | 3 582 238 |
| Aug 04, 2017 | $2.73 | $3.04 | $2.62 | $2.98 | 9 377 376 |
| Aug 03, 2017 | $3.09 | $3.14 | $2.52 | $2.65 | 10 887 128 |
| Aug 02, 2017 | $2.80 | $2.82 | $2.61 | $2.67 | 5 345 848 |
| Aug 01, 2017 | $2.84 | $2.94 | $2.73 | $2.82 | 5 692 533 |
| Jul 31, 2017 | $2.88 | $2.98 | $2.70 | $2.92 | 5 737 155 |
| Jul 28, 2017 | $2.92 | $3.09 | $2.85 | $2.89 | 3 764 508 |
| Jul 27, 2017 | $2.92 | $3.05 | $2.81 | $2.93 | 5 030 613 |
| Jul 26, 2017 | $2.72 | $3.05 | $2.72 | $2.92 | 8 062 479 |
| Jul 25, 2017 | $2.80 | $2.89 | $2.67 | $2.70 | 8 359 086 |
| Jul 24, 2017 | $3.30 | $3.32 | $2.58 | $2.65 | 16 707 737 |
| Jul 21, 2017 | $3.29 | $3.36 | $3.03 | $3.11 | 8 533 799 |
| Jul 20, 2017 | $3.48 | $3.78 | $3.27 | $3.36 | 13 121 783 |
| Jul 19, 2017 | $3.67 | $3.92 | $3.63 | $3.87 | 4 324 712 |
| Jul 18, 2017 | $3.80 | $3.88 | $3.59 | $3.70 | 3 176 445 |
| Jul 17, 2017 | $3.72 | $3.89 | $3.62 | $3.75 | 5 869 235 |
| Jul 14, 2017 | $3.70 | $3.94 | $3.65 | $3.74 | 5 140 526 |
