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 (%)
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%)
Jul 03, 2017 3.960 4.230 3.920 4.200 2,889,124 +0.30(+7.69%)
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%)
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.