NASDAQ:FSAM
Delisted
Fifth Street Asset Management Inc. Stock Price (Quote)
$0.0144
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0144 | $0.0144 | Friday, 27th May 2022 FSAM stock ended at $0.0144. During the day the stock fluctuated 0% from a day low at $0.0144 to a day high of $0.0144. |
| 90 days | $0.0144 | $0.0144 | |
| 52 weeks | $0.0140 | $0.0292 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2016 | $4.85 | $5.00 | $4.70 | $4.75 | 57 100 |
| Nov 02, 2016 | $4.90 | $5.05 | $4.85 | $4.85 | 55 700 |
| Nov 01, 2016 | $5.15 | $5.20 | $4.95 | $5.00 | 41 800 |
| Oct 31, 2016 | $5.00 | $5.25 | $4.95 | $5.20 | 59 300 |
| Oct 28, 2016 | $5.00 | $5.10 | $5.00 | $5.00 | 21 000 |
| Oct 27, 2016 | $5.05 | $5.10 | $5.00 | $5.00 | 25 600 |
| Oct 26, 2016 | $5.30 | $5.30 | $5.00 | $5.00 | 57 900 |
| Oct 25, 2016 | $5.30 | $5.50 | $5.25 | $5.30 | 100 200 |
| Oct 24, 2016 | $5.00 | $5.30 | $4.96 | $5.25 | 121 400 |
| Oct 21, 2016 | $5.10 | $5.20 | $5.05 | $5.10 | 23 300 |
| Oct 20, 2016 | $5.20 | $5.20 | $5.00 | $5.15 | 27 000 |
| Oct 19, 2016 | $5.15 | $5.20 | $5.08 | $5.15 | 94 700 |
| Oct 18, 2016 | $4.95 | $5.15 | $4.85 | $5.10 | 120 000 |
| Oct 17, 2016 | $5.00 | $5.00 | $4.80 | $4.95 | 86 000 |
| Oct 14, 2016 | $4.85 | $4.96 | $4.78 | $4.89 | 79 500 |
| Oct 13, 2016 | $4.67 | $4.84 | $4.66 | $4.80 | 69 600 |
| Oct 12, 2016 | $5.03 | $5.03 | $4.60 | $4.74 | 330 600 |
| Oct 11, 2016 | $4.96 | $5.07 | $4.85 | $5.01 | 108 800 |
| Oct 10, 2016 | $4.95 | $5.08 | $4.93 | $4.96 | 42 700 |
| Oct 07, 2016 | $5.00 | $5.09 | $4.90 | $4.92 | 49 400 |
| Oct 06, 2016 | $5.08 | $5.15 | $5.00 | $5.02 | 98 900 |
| Oct 05, 2016 | $5.06 | $5.18 | $4.99 | $5.04 | 79 100 |
| Oct 04, 2016 | $5.05 | $5.23 | $5.00 | $5.06 | 136 900 |
| Oct 03, 2016 | $5.18 | $5.34 | $4.71 | $5.00 | 436 700 |
| Sep 30, 2016 | $5.75 | $5.98 | $5.50 | $5.51 | 271 100 |
