home / stock / fmsa / fmsa quote
Last: | $ |
---|---|
Change Percent: | -2.26% |
Open: | $5.80 |
Close: | $5.63 |
High: | $5.81 |
Low: | $5.55 |
Volume: | 3,535,896 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $5.80 | $5.63 | $5.81 | $5.55 | 3,535,896 | 05-31-2018 |
$ | $5.56 | $5.76 | $5.89 | $5.56 | 1,748,770 | 05-30-2018 |
$ | $5.42 | $5.56 | $5.59 | $5.42 | 1,552,819 | 05-29-2018 |
$ | $5.58 | $5.50 | $5.6152 | $5.34 | 1,825,803 | 05-25-2018 |
$ | $5.84 | $5.76 | $6.015 | $5.76 | 1,564,590 | 05-24-2018 |
$ | $6.04 | $5.97 | $6.095 | $5.62 | 2,356,581 | 05-23-2018 |
$ | $6.15 | $6.11 | $6.31 | $6.05 | 2,138,479 | 05-22-2018 |
$ | $6.27 | $6.18 | $6.285 | $6.085 | 956,924 | 05-21-2018 |
$ | $6.23 | $6.18 | $6.27 | $6.15 | 1,859,631 | 05-18-2018 |
$ | $6.09 | $6.20 | $6.33 | $6.07 | 2,621,883 | 05-17-2018 |
$ | $6.31 | $6.06 | $6.36 | $6.01 | 2,167,366 | 05-16-2018 |
$ | $6.30 | $6.25 | $6.345 | $6.17 | 2,024,102 | 05-15-2018 |
$ | $6.07 | $6.16 | $6.2775 | $6.05 | 1,701,178 | 05-14-2018 |
$ | $6.10 | $6.07 | $6.105 | $5.97 | 1,763,827 | 05-11-2018 |
$ | $6.36 | $6.11 | $6.36 | $6.05 | 1,920,229 | 05-10-2018 |
$ | $6.09 | $6.27 | $6.39 | $6.08 | 4,141,815 | 05-09-2018 |
$ | $5.80 | $6.00 | $6.04 | $5.7201 | 2,901,346 | 05-08-2018 |
$ | $5.77 | $5.81 | $6.15 | $5.7615 | 2,674,397 | 05-07-2018 |
$ | $5.55 | $5.72 | $5.865 | $5.55 | 1,641,722 | 05-04-2018 |
$ | $5.85 | $5.55 | $5.85 | $5.44 | 3,098,424 | 05-03-2018 |