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 (%)
May 31, 2017 4.420 4.830 4.210 4.760 6,038,969 +0.22(+4.85%)
May 30, 2017 4.960 4.970 4.525 4.540 8,294,326 -0.49(-9.74%)
May 26, 2017 4.930 5.085 4.820 5.030 8,923,300 +0.09(+1.82%)
May 25, 2017 5.260 5.490 4.820 4.940 7,585,341 -0.33(-6.26%)
May 24, 2017 5.430 5.500 5.170 5.270 5,213,386 -0.16(-2.95%)
May 23, 2017 5.630 5.700 5.310 5.430 6,330,486 -0.20(-3.55%)
May 22, 2017 6.000 6.080 5.570 5.630 4,193,924 -0.28(-4.74%)
May 19, 2017 5.830 6.130 5.790 5.910 5,743,180 +0.19(+3.32%)
May 18, 2017 5.460 5.790 5.280 5.720 6,560,890 +0.16(+2.88%)
May 17, 2017 5.760 5.890 5.460 5.560 8,101,091 -0.29(-4.96%)
May 16, 2017 6.030 6.088 5.770 5.850 4,721,118 -0.13(-2.17%)
May 15, 2017 5.740 6.100 5.640 5.980 11,182,923 +0.48(+8.73%)
May 12, 2017 5.550 5.666 5.425 5.500 3,227,263 -0.07(-1.26%)
May 11, 2017 5.640 5.660 5.420 5.570 5,076,903 +0.04(+0.72%)
May 10, 2017 5.300 5.645 5.290 5.530 7,875,793 +0.34(+6.55%)
May 09, 2017 5.150 5.280 5.005 5.190 4,181,345 +0.06(+1.17%)
May 08, 2017 5.100 5.260 4.940 5.130 4,680,842 +0.00(+0.00%)
May 05, 2017 4.720 5.320 4.670 5.130 9,920,280 +0.45(+9.62%)
May 04, 2017 4.730 4.840 4.275 4.680 12,854,225 -0.12(-2.50%)
May 03, 2017 5.040 5.040 4.710 4.800 9,973,814 -0.25(-4.95%)
May 02, 2017 5.150 5.350 4.870 5.050 6,758,091 -0.09(-1.75%)
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.