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 (%)
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%)
Sep 01, 2017 3.060 3.130 2.960 2.980 2,977,286 -0.08(-2.61%)
Aug 31, 2017 3.010 3.120 2.970 3.060 5,118,827 +0.06(+2.00%)
Aug 30, 2017 2.690 3.030 2.645 3.000 5,482,243 +0.27(+9.89%)
Aug 29, 2017 2.650 2.750 2.570 2.730 2,413,670 +0.06(+2.25%)
Aug 28, 2017 2.580 2.670 2.465 2.670 3,867,561 +0.09(+3.49%)
Aug 25, 2017 2.640 2.690 2.530 2.580 3,403,002 +0.01(+0.39%)
Aug 24, 2017 2.630 2.740 2.570 2.570 2,871,591 -0.08(-3.02%)
Aug 23, 2017 2.680 2.740 2.580 2.650 4,030,295 -0.06(-2.21%)
Aug 22, 2017 2.560 2.750 2.560 2.710 4,026,223 +0.15(+5.86%)
Aug 21, 2017 2.570 2.620 2.520 2.560 3,463,575 -0.01(-0.39%)
Aug 18, 2017 2.620 2.670 2.550 2.570 4,997,399 -0.06(-2.28%)
Aug 17, 2017 2.630 2.750 2.620 2.630 3,505,710 -0.03(-1.13%)
Aug 16, 2017 2.560 2.720 2.540 2.660 5,270,162 +0.10(+3.91%)
Aug 15, 2017 2.570 2.630 2.465 2.560 3,569,369 +0.01(+0.39%)
Aug 14, 2017 2.640 2.700 2.530 2.550 2,992,998 -0.08(-3.04%)
Aug 11, 2017 2.740 2.790 2.625 2.630 2,965,560 -0.15(-5.40%)
Aug 10, 2017 2.800 2.900 2.750 2.780 6,045,433 -0.01(-0.36%)
Aug 09, 2017 2.620 2.800 2.544 2.790 5,293,091 +0.20(+7.72%)
Aug 08, 2017 2.840 2.860 2.510 2.590 12,678,570 -0.26(-9.12%)
Aug 07, 2017 2.990 3.010 2.815 2.850 3,636,744 -0.13(-4.36%)
Aug 04, 2017 2.730 3.040 2.620 2.980 9,377,476 +0.33(+12.45%)
Aug 03, 2017 3.090 3.140 2.520 2.650 10,892,826 -0.02(-0.75%)
Aug 02, 2017 2.800 2.820 2.610 2.670 5,347,252 -0.15(-5.32%)
Aug 01, 2017 2.840 2.940 2.730 2.820 5,703,924 -0.10(-3.42%)
Jul 31, 2017 2.880 2.980 2.700 2.920 5,772,978 +0.03(+1.04%)
Jul 28, 2017 2.920 3.090 2.850 2.890 3,764,508 -0.04(-1.37%)
Jul 27, 2017 2.920 3.050 2.805 2.930 5,032,910 +0.01(+0.34%)
Jul 26, 2017 2.720 3.050 2.720 2.920 8,065,839 +0.22(+8.15%)
Jul 25, 2017 2.800 2.890 2.670 2.700 8,374,915 +0.05(+1.89%)
Jul 24, 2017 3.300 3.320 2.580 2.650 16,708,300 -0.46(-14.79%)
Jul 21, 2017 3.290 3.360 3.030 3.110 8,536,667 -0.25(-7.44%)
Jul 20, 2017 3.480 3.780 3.270 3.360 13,165,166 -0.51(-13.18%)
Jul 19, 2017 3.670 3.920 3.630 3.870 4,379,283 +0.17(+4.59%)
Jul 18, 2017 3.800 3.879 3.585 3.700 3,182,145 -0.05(-1.33%)
Jul 17, 2017 3.720 3.889 3.625 3.750 5,875,954 +0.01(+0.27%)
Jul 14, 2017 3.700 3.940 3.650 3.740 5,140,526 +0.12(+3.31%)
Jul 13, 2017 3.220 3.740 3.210 3.620 7,187,712 +0.37(+11.38%)
Jul 12, 2017 3.370 3.530 3.230 3.250 7,906,630 -0.02(-0.61%)
Jul 11, 2017 3.280 3.310 2.970 3.270 9,481,844 -0.01(-0.30%)
Jul 10, 2017 3.200 3.430 3.150 3.280 6,399,480 +0.06(+1.86%)
Jul 07, 2017 3.730 3.760 3.160 3.220 13,095,505 -0.63(-16.36%)
Jul 06, 2017 3.950 3.980 3.805 3.850 5,734,507 +0.01(+0.26%)
Jul 05, 2017 4.130 4.130 3.660 3.840 7,532,480 -0.36(-8.57%)
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.