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%)
May 01, 2017 5.140 5.225 5.010 5.140 6,219,126 -0.02(-0.39%)
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%)
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.