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 (%)
Apr 28, 2017 5.210 5.430 5.100 5.160 10,010,132 +0.02(+0.39%)
Apr 27, 2017 5.260 5.310 5.020 5.140 8,075,337 -0.24(-4.46%)
Apr 26, 2017 5.170 5.490 5.150 5.380 7,255,858 +0.14(+2.67%)
Apr 25, 2017 5.330 4.950 5.240 7,867,267 +0.16(+3.15%)
Apr 24, 2017 5.220 5.240 5.030 5.080 6,237,570 +0.00(+0.00%)
Apr 21, 2017 5.450 5.480 4.900 5.080 21,022,708 -0.47(-8.47%)
Apr 20, 2017 5.720 5.850 5.510 5.550 5,376,646 -0.08(-1.42%)
Apr 19, 2017 6.280 6.340 5.520 5.630 12,502,208 -0.57(-9.19%)
Apr 18, 2017 6.110 6.550 6.020 6.200 7,596,032 +0.04(+0.65%)
Apr 17, 2017 6.530 6.590 5.960 6.160 8,422,147 -0.33(-5.08%)
Apr 13, 2017 7.030 7.100 6.420 6.490 8,729,414 -0.54(-7.68%)
Apr 12, 2017 7.250 7.560 6.985 7.030 4,268,537 -0.29(-3.96%)
Apr 11, 2017 7.390 7.410 7.075 7.320 5,361,564 -0.11(-1.48%)
Apr 10, 2017 7.310 7.660 7.190 7.430 5,095,464 +0.21(+2.91%)
Apr 07, 2017 7.360 7.460 7.160 7.220 4,880,933 -0.07(-0.96%)
Apr 06, 2017 7.130 7.300 6.925 7.290 5,942,265 +0.27(+3.85%)
Apr 05, 2017 7.530 7.705 6.990 7.020 5,992,114 -0.42(-5.65%)
Apr 04, 2017 7.400 7.540 7.215 7.440 4,098,439 +0.03(+0.40%)
Apr 03, 2017 7.360 7.540 7.160 7.410 4,415,012 +0.08(+1.09%)
Mar 31, 2017 7.310 7.420 7.270 7.330 4,253,623 +0.02(+0.27%)
Mar 30, 2017 7.480 7.640 7.240 7.310 4,061,042 -0.13(-1.75%)
Mar 29, 2017 7.260 7.615 7.140 7.440 5,628,338 +0.18(+2.48%)
Mar 28, 2017 6.950 7.290 6.810 7.260 5,424,007 +0.52(+7.72%)
Mar 27, 2017 6.760 6.775 6.330 6.740 4,717,848 -0.08(-1.17%)
Mar 24, 2017 6.870 7.180 6.660 6.820 6,468,240 +0.15(+2.25%)
Mar 23, 2017 6.590 6.860 6.530 6.670 6,333,256 +0.05(+0.76%)
Mar 22, 2017 6.380 6.760 5.970 6.620 7,370,983 +0.12(+1.85%)
Mar 21, 2017 7.080 7.130 6.370 6.500 6,527,994 -0.58(-8.19%)
Mar 20, 2017 7.200 7.310 6.910 7.080 5,928,446 -0.24(-3.28%)
Mar 17, 2017 7.290 7.600 7.270 7.320 7,962,087 +0.10(+1.39%)
Mar 16, 2017 7.350 7.560 7.175 7.220 5,442,335 -0.10(-1.37%)
Mar 15, 2017 7.110 7.455 6.940 7.320 6,303,438 +0.36(+5.17%)
Mar 14, 2017 7.170 7.170 6.590 6.960 7,616,125 -0.34(-4.66%)
Mar 13, 2017 7.730 7.220 7.300 5,433,996 -0.10(-1.35%)
Mar 10, 2017 7.850 8.200 7.290 7.400 10,194,266 +0.10(+1.37%)
Mar 09, 2017 7.520 8.170 6.590 7.300 25,335,424 -1.36(-15.70%)
Mar 08, 2017 9.310 9.420 8.530 8.660 8,050,710 -0.73(-7.77%)
Mar 07, 2017 9.730 9.750 9.290 9.390 4,800,894 -0.30(-3.10%)
Mar 06, 2017 9.860 9.860 9.480 9.690 3,475,391 -0.15(-1.52%)
Mar 03, 2017 9.540 9.870 9.500 9.840 2,693,418 +0.30(+3.14%)
Mar 02, 2017 9.900 9.960 9.505 9.540 3,196,391 -0.49(-4.89%)
Mar 01, 2017 9.720 10.26 9.565 10.03 6,056,525 +0.55(+5.80%)
Feb 28, 2017 9.880 10.00 9.450 9.480 5,134,206 -0.55(-5.48%)
Feb 27, 2017 9.980 10.51 9.730 10.03 4,962,754 +0.10(+1.01%)
Feb 24, 2017 10.65 10.65 9.650 9.930 11,034,814 -0.87(-8.06%)
Feb 23, 2017 12.85 12.96 10.66 10.80 11,048,269 -1.65(-13.25%)
Feb 22, 2017 12.30 13.02 12.15 12.45 5,349,945 +0.26(+2.13%)
Feb 21, 2017 12.30 12.51 12.19 12.19 2,982,035 +0.14(+1.16%)
Feb 17, 2017 12.05 12.05 12.05 0 +0.22(+1.86%)
Feb 16, 2017 12.02 12.10 11.65 11.83 2,278,239 -0.18(-1.50%)
Feb 15, 2017 12.29 12.29 11.90 12.01 2,196,607 -0.33(-2.67%)
Feb 14, 2017 12.02 12.41 11.98 12.34 3,022,444 +0.33(+2.75%)
Feb 13, 2017 12.15 12.28 11.83 12.01 1,924,035 -0.11(-0.91%)
Feb 10, 2017 12.53 12.53 12.08 12.12 1,819,948 -0.29(-2.34%)
Feb 09, 2017 12.02 12.52 11.94 12.41 4,148,198 +0.60(+5.08%)
Feb 08, 2017 11.38 11.83 10.99 11.81 4,854,982 +0.31(+2.70%)
Feb 07, 2017 12.21 12.25 11.48 11.50 4,355,445 -0.81(-6.58%)
Feb 06, 2017 12.56 12.59 12.20 12.31 1,740,098 -0.20(-1.60%)
Feb 03, 2017 12.46 12.55 12.10 12.51 2,248,945 +0.16(+1.30%)
Feb 02, 2017 12.74 12.82 12.21 12.35 2,105,412 -0.39(-3.06%)
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.