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 (%)
Jun 30, 2017 4.070 4.090 3.875 3.900 4,434,551 -0.07(-1.76%)
Jun 29, 2017 3.880 4.120 3.870 3.970 7,860,679 +0.14(+3.66%)
Jun 28, 2017 3.630 3.990 3.580 3.830 6,583,187 +0.13(+3.51%)
Jun 27, 2017 3.670 3.840 3.600 3.700 5,386,089 +0.02(+0.54%)
Jun 26, 2017 3.750 3.770 3.580 3.680 6,243,243 -0.05(-1.34%)
Jun 23, 2017 3.640 3.750 3.531 3.730 11,619,364 +0.12(+3.32%)
Jun 22, 2017 3.410 3.720 3.380 3.610 7,598,553 +0.13(+3.74%)
Jun 21, 2017 3.770 3.830 3.400 3.480 7,722,634 -0.27(-7.20%)
Jun 20, 2017 3.610 3.810 3.425 3.750 7,270,621 +0.04(+1.08%)
Jun 19, 2017 3.890 3.980 3.640 3.710 5,625,820 -0.23(-5.84%)
Jun 16, 2017 3.980 4.060 3.850 3.940 10,551,327 +0.07(+1.81%)
Jun 15, 2017 4.240 4.300 3.830 3.870 7,599,226 -0.42(-9.79%)
Jun 14, 2017 4.700 4.700 4.250 4.290 9,062,634 -0.47(-9.87%)
Jun 13, 2017 4.660 4.920 4.460 4.760 10,159,640 +0.07(+1.49%)
Jun 12, 2017 4.660 4.830 4.580 4.690 5,242,253 +0.15(+3.30%)
Jun 09, 2017 4.390 4.670 4.250 4.540 7,008,822 +0.20(+4.61%)
Jun 08, 2017 4.250 4.440 4.250 4.340 4,713,328 +0.06(+1.40%)
Jun 07, 2017 4.830 4.910 4.150 4.280 12,563,229 -0.54(-11.20%)
Jun 06, 2017 4.450 4.890 4.360 4.820 5,439,743 +0.32(+7.11%)
Jun 05, 2017 4.560 4.610 4.440 4.500 5,892,746 -0.12(-2.60%)
Jun 02, 2017 4.850 4.890 4.420 4.620 8,284,195 -0.31(-6.29%)
Jun 01, 2017 4.850 5.125 4.710 4.930 5,950,825 +0.17(+3.57%)
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%)
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.