Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairmount Santrol Holdings Inc. Common Stock (NY: FMSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.720 5.000 4.680 4.820 6,617,213 +0.14(+2.99%)
Nov 29, 2017 4.810 4.970 4.630 4.680 3,123,024 -0.15(-3.11%)
Nov 28, 2017 4.860 4.920 4.665 4.830 4,515,889 -0.04(-0.82%)
Nov 27, 2017 5.110 5.111 4.840 4.870 3,202,383 -0.25(-4.88%)
Nov 24, 2017 5.300 5.320 5.090 5.120 2,425,252 -0.14(-2.66%)
Nov 22, 2017 5.050 5.300 5.050 5.260 4,185,140 +0.30(+6.05%)
Nov 21, 2017 5.100 5.240 4.850 4.960 4,715,205 -0.10(-1.98%)
Nov 20, 2017 4.900 5.130 4.780 5.060 6,083,277 +0.16(+3.27%)
Nov 17, 2017 4.540 4.970 4.510 4.900 4,905,455 +0.36(+7.93%)
Nov 16, 2017 4.510 4.610 4.420 4.540 3,554,050 +0.02(+0.44%)
Nov 15, 2017 4.290 4.580 4.200 4.520 3,662,851 +0.12(+2.73%)
Nov 14, 2017 4.580 4.650 4.340 4.400 2,462,208 -0.24(-5.17%)
Nov 13, 2017 4.630 4.690 4.465 4.640 2,606,667 -0.02(-0.43%)
Nov 10, 2017 4.700 4.890 4.630 4.660 2,568,164 -0.03(-0.64%)
Nov 09, 2017 4.540 4.790 4.510 4.690 4,716,790 +0.12(+2.63%)
Nov 08, 2017 4.860 4.880 4.530 4.570 4,163,415 -0.27(-5.58%)
Nov 07, 2017 4.840 4.960 4.730 4.840 5,630,890 +0.08(+1.68%)
Nov 06, 2017 4.640 4.800 4.585 4.760 4,469,856 +0.16(+3.48%)
Nov 03, 2017 4.530 4.680 4.416 4.600 3,738,326 +0.12(+2.68%)
Nov 02, 2017 4.870 5.033 4.240 4.480 7,969,926 +0.28(+6.67%)
Nov 01, 2017 4.400 4.470 4.020 4.200 4,300,336 -0.11(-2.55%)
Oct 31, 2017 3.820 4.355 3.820 4.310 4,763,104 +0.48(+12.53%)
Oct 30, 2017 3.960 4.040 3.780 3.830 3,093,429 -0.12(-3.04%)
Oct 27, 2017 3.660 3.976 3.630 3.950 3,689,557 +0.24(+6.47%)
Oct 26, 2017 3.560 3.730 3.505 3.710 2,230,555 +0.15(+4.21%)
Oct 25, 2017 3.590 3.640 3.410 3.560 4,000,340 -0.08(-2.20%)
Oct 24, 2017 3.720 3.790 3.545 3.640 9,585,278 -0.04(-1.09%)
Oct 23, 2017 3.900 3.980 3.610 3.680 7,224,308 -0.20(-5.15%)
Oct 20, 2017 3.910 3.990 3.740 3.880 6,363,987 -0.08(-2.02%)
Oct 19, 2017 3.870 4.060 3.820 3.960 2,465,887 +0.02(+0.51%)
Oct 18, 2017 4.120 4.180 3.905 3.940 3,908,593 -0.08(-1.99%)
Oct 17, 2017 4.180 4.300 4.010 4.020 2,396,516 -0.20(-4.74%)
Oct 16, 2017 4.430 4.440 4.070 4.220 6,302,025 -0.33(-7.25%)
Oct 13, 2017 4.870 4.870 4.510 4.550 4,168,036 -0.22(-4.61%)
Oct 12, 2017 4.800 4.890 4.720 4.770 2,520,688 -0.13(-2.65%)
Oct 11, 2017 4.770 4.930 4.700 4.900 3,734,864 +0.10(+2.08%)
Oct 10, 2017 4.850 4.898 4.750 4.800 3,679,161 -0.01(-0.21%)
Oct 09, 2017 4.920 5.030 4.730 4.810 2,634,253 -0.08(-1.64%)
Oct 06, 2017 4.930 5.060 4.810 4.890 6,405,098 -0.20(-3.93%)
Oct 05, 2017 4.810 5.120 4.810 5.090 7,581,158 +0.34(+7.16%)
Oct 04, 2017 4.900 4.920 4.680 4.750 8,142,211 -0.19(-3.85%)
Oct 03, 2017 4.600 5.100 4.250 4.940 37,257,736 +0.37(+8.10%)
Oct 02, 2017 4.600 4.690 4.390 4.570 6,743,544 -0.21(-4.39%)
Sep 29, 2017 4.810 4.867 4.610 4.780 6,981,692 -0.08(-1.65%)
Sep 28, 2017 4.700 4.860 4.270 4.860 15,044,493 +0.23(+4.97%)
Sep 27, 2017 4.180 4.630 16,415,073 -0.20(-4.14%)
Sep 26, 2017 4.470 5.000 4.430 4.830 14,637,110 +0.37(+8.30%)
Sep 25, 2017 4.280 4.520 4.275 4.460 7,693,591 +0.27(+6.44%)
Sep 22, 2017 3.790 4.290 3.790 4.190 6,180,159 +0.36(+9.40%)
Sep 21, 2017 3.750 3.845 3.660 3.830 4,022,251 +0.06(+1.59%)
Sep 20, 2017 3.480 3.840 3.470 3.770 6,177,042 +0.31(+8.96%)
Sep 19, 2017 3.460 3.560 3.405 3.460 2,532,941 +0.00(+0.00%)
Sep 18, 2017 3.460 3.600 3.395 3.460 2,792,499 +0.01(+0.29%)
Sep 15, 2017 3.430 3.500 3.360 3.450 4,964,017 +0.04(+1.17%)
Sep 14, 2017 3.500 3.700 3.290 3.410 5,245,026 -0.04(-1.16%)
Sep 13, 2017 3.400 3.730 3.400 3.450 7,707,564 +0.07(+2.07%)
Sep 12, 2017 3.110 3.430 3.070 3.380 8,037,067 +0.34(+11.18%)
Sep 11, 2017 3.090 3.170 3.025 3.040 3,511,059 -0.03(-0.98%)
Sep 08, 2017 3.190 3.225 2.950 3.070 4,229,583 -0.14(-4.36%)
Sep 07, 2017 3.170 3.290 3.130 3.210 3,199,407 +0.04(+1.26%)
Sep 06, 2017 3.180 3.390 3.150 3.170 5,006,871 +0.06(+1.93%)
Sep 05, 2017 3.010 3.155 3.000 3.110 3,316,450 +0.13(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.