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, 2016 7.810 7.880 7.430 7.710 1,039,893 -0.13(-1.66%)
Jun 29, 2016 7.820 8.060 7.550 7.840 1,106,522 +0.16(+2.08%)
Jun 28, 2016 7.140 7.775 7.140 7.680 1,176,360 +0.80(+11.63%)
Jun 27, 2016 7.760 7.760 6.810 6.880 2,867,886 -1.10(-13.78%)
Jun 24, 2016 7.480 8.000 7.350 7.980 4,552,102 -0.18(-2.21%)
Jun 23, 2016 7.880 8.170 7.820 8.160 1,033,580 +0.34(+4.35%)
Jun 22, 2016 7.950 8.040 7.680 7.820 1,372,241 -0.05(-0.64%)
Jun 21, 2016 7.380 7.910 7.250 7.870 969,505 +0.46(+6.21%)
Jun 20, 2016 7.370 7.580 7.230 7.410 1,120,369 +0.23(+3.20%)
Jun 17, 2016 7.050 7.480 7.000 7.180 3,446,697 +0.17(+2.43%)
Jun 16, 2016 6.940 7.065 6.660 7.010 878,096 -0.02(-0.28%)
Jun 15, 2016 6.700 7.390 6.700 7.030 1,272,588 +0.15(+2.18%)
Jun 14, 2016 6.540 6.980 6.380 6.880 1,515,085 +0.23(+3.46%)
Jun 13, 2016 6.840 7.210 6.190 6.650 2,642,310 -0.82(-10.98%)
Jun 10, 2016 7.510 7.820 7.390 7.470 1,227,409 -0.30(-3.86%)
Jun 09, 2016 7.370 7.940 7.350 7.770 1,651,179 +0.14(+1.83%)
Jun 08, 2016 7.890 8.050 7.160 7.630 3,615,073 -0.18(-2.30%)
Jun 07, 2016 7.650 8.170 7.420 7.810 2,730,359 +0.16(+2.09%)
Jun 06, 2016 6.730 7.880 6.700 7.650 2,727,332 +1.00(+15.04%)
Jun 03, 2016 5.560 6.730 5.540 6.650 1,538,582 +1.12(+20.25%)
Jun 02, 2016 5.450 5.740 5.450 5.530 1,094,425 -0.08(-1.43%)
Jun 01, 2016 5.370 5.770 5.210 5.610 1,596,797 +0.23(+4.28%)
May 31, 2016 5.480 5.840 5.370 5.380 1,525,504 +0.01(+0.19%)
May 27, 2016 5.330 5.370 5.370 5.370 1,320,600 +0.01(+0.19%)
May 26, 2016 5.340 5.640 5.270 5.360 1,789,248 +0.44(+8.94%)
May 25, 2016 4.980 5.150 4.850 4.920 1,053,778 +0.03(+0.61%)
May 24, 2016 4.990 5.020 4.820 4.890 1,436,234 -0.03(-0.61%)
May 23, 2016 4.940 5.160 4.830 4.920 2,041,699 +0.40(+8.85%)
May 20, 2016 4.350 4.540 4.345 4.520 335,318 +0.21(+4.87%)
May 19, 2016 4.360 4.440 4.180 4.310 528,971 -0.16(-3.58%)
May 18, 2016 4.510 4.680 4.340 4.470 653,446 -0.11(-2.40%)
May 17, 2016 4.280 4.790 4.272 4.580 705,139 +0.32(+7.51%)
May 16, 2016 4.000 4.330 3.940 4.260 682,679 +0.39(+10.08%)
May 13, 2016 3.930 4.070 3.810 3.870 853,716 -0.08(-2.03%)
May 12, 2016 3.850 3.990 3.500 3.950 738,940 +0.18(+4.77%)
May 11, 2016 3.700 4.100 3.640 3.770 792,587 +0.23(+6.50%)
May 10, 2016 3.390 3.713 3.200 3.540 623,454 +0.29(+8.92%)
May 09, 2016 3.410 3.520 3.200 3.250 352,473 -0.24(-6.88%)
May 06, 2016 3.360 3.650 3.340 3.490 297,798 +0.06(+1.75%)
May 05, 2016 3.690 3.720 3.400 3.430 397,772 -0.10(-2.83%)
May 04, 2016 3.620 3.780 3.360 3.530 618,037 -0.11(-3.02%)
May 03, 2016 3.740 3.740 3.410 3.640 533,041 -0.22(-5.70%)
May 02, 2016 4.050 4.060 3.710 3.860 501,129 -0.14(-3.50%)
Apr 29, 2016 4.330 4.430 3.920 4.000 1,050,496 -0.29(-6.76%)
Apr 28, 2016 4.190 4.445 4.150 4.290 539,842 +0.06(+1.42%)
Apr 27, 2016 3.990 4.250 3.884 4.230 662,407 +0.34(+8.74%)
Apr 26, 2016 4.000 4.090 3.800 3.890 646,778 +0.05(+1.30%)
Apr 25, 2016 3.800 3.880 3.570 3.840 806,313 -0.02(-0.52%)
Apr 22, 2016 3.610 3.930 3.574 3.860 971,850 +0.25(+6.93%)
Apr 21, 2016 3.240 3.750 3.230 3.610 852,217 +0.41(+12.81%)
Apr 20, 2016 3.210 3.340 3.090 3.200 575,573 +0.00(+0.00%)
Apr 19, 2016 2.920 3.250 2.920 3.200 724,721 +0.22(+7.38%)
Apr 18, 2016 2.740 3.020 2.677 2.980 502,462 +0.08(+2.76%)
Apr 15, 2016 2.810 2.960 2.690 2.900 363,171 +0.05(+1.75%)
Apr 14, 2016 2.800 2.880 2.750 2.850 208,801 +0.03(+1.06%)
Apr 13, 2016 2.690 2.910 2.680 2.820 613,191 +0.09(+3.30%)
Apr 12, 2016 2.550 2.760 2.530 2.730 830,364 +0.18(+7.06%)
Apr 11, 2016 2.510 2.620 2.490 2.550 303,882 +0.07(+2.82%)
Apr 08, 2016 2.580 2.670 2.450 2.480 319,877 -0.01(-0.40%)
Apr 07, 2016 2.460 2.540 2.435 2.490 324,587 -0.03(-1.19%)
Apr 06, 2016 2.450 2.540 2.385 2.520 559,098 +0.09(+3.70%)
Apr 05, 2016 2.410 2.480 2.400 2.430 300,819 +0.00(+0.00%)
Apr 04, 2016 2.450 2.600 2.410 2.430 333,100 -0.01(-0.41%)
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.