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 (%)
Apr 30, 2018 5.520 5.720 5.465 5.500 1,718,195 -0.03(-0.54%)
Apr 27, 2018 5.530 5.630 5.365 5.530 1,685,231 -0.05(-0.90%)
Apr 26, 2018 5.550 5.605 5.465 5.580 2,300,997 +0.07(+1.27%)
Apr 25, 2018 5.180 5.530 5.020 5.510 2,472,610 +0.29(+5.56%)
Apr 24, 2018 5.280 5.395 5.180 5.220 1,482,464 -0.01(-0.19%)
Apr 23, 2018 5.270 5.340 5.170 5.230 885,140 -0.07(-1.32%)
Apr 20, 2018 5.220 5.360 5.110 5.300 1,348,505 +0.05(+0.95%)
Apr 19, 2018 5.310 5.370 5.190 5.250 1,381,707 -0.05(-0.94%)
Apr 18, 2018 5.220 5.350 5.180 5.300 1,756,951 +0.15(+2.91%)
Apr 17, 2018 5.080 5.220 5.040 5.150 1,579,236 +0.09(+1.78%)
Apr 16, 2018 5.140 5.170 5.030 5.060 1,194,984 -0.09(-1.75%)
Apr 13, 2018 5.130 5.230 5.060 5.150 1,861,147 +0.07(+1.38%)
Apr 12, 2018 4.930 5.150 4.770 5.080 2,360,237 +0.08(+1.60%)
Apr 11, 2018 4.680 5.070 4.670 5.000 2,764,132 +0.28(+5.93%)
Apr 10, 2018 4.490 4.790 4.490 4.720 1,915,760 +0.32(+7.27%)
Apr 09, 2018 4.630 4.660 4.380 4.400 1,460,476 -0.16(-3.51%)
Apr 06, 2018 4.590 4.680 4.510 4.560 2,022,023 -0.06(-1.30%)
Apr 05, 2018 4.520 4.730 4.500 4.620 1,491,736 +0.12(+2.67%)
Apr 04, 2018 4.240 4.540 4.210 4.500 1,702,700 +0.16(+3.69%)
Apr 03, 2018 4.270 4.370 4.140 4.340 1,067,213 +0.12(+2.84%)
Apr 02, 2018 4.210 4.250 4.050 4.220 2,009,131 -0.03(-0.71%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.13(+3.16%)
Mar 28, 2018 4.180 4.235 4.020 4.120 1,258,647 -0.03(-0.72%)
Mar 27, 2018 4.370 4.440 4.150 4.150 1,124,166 -0.20(-4.60%)
Mar 26, 2018 4.530 4.570 4.190 4.350 1,230,636 -0.10(-2.25%)
Mar 23, 2018 4.570 4.650 4.400 4.450 1,442,840 -0.09(-1.98%)
Mar 22, 2018 4.420 4.680 4.420 4.540 1,794,996 +0.02(+0.44%)
Mar 21, 2018 4.220 4.580 4.160 4.520 2,448,924 +0.33(+7.88%)
Mar 20, 2018 4.250 4.320 4.135 4.190 2,429,938 -0.01(-0.24%)
Mar 19, 2018 4.290 4.320 4.130 4.200 1,331,018 -0.07(-1.64%)
Mar 16, 2018 4.140 4.360 4.120 4.270 2,995,437 +0.14(+3.39%)
Mar 15, 2018 4.290 4.300 4.060 4.130 2,059,896 -0.11(-2.59%)
Mar 14, 2018 4.290 4.330 4.160 4.240 1,612,958 -0.03(-0.70%)
Mar 13, 2018 4.340 4.420 4.250 4.270 3,325,504 -0.08(-1.84%)
Mar 12, 2018 4.230 4.370 4.230 4.350 4,045,139 +0.02(+0.46%)
Mar 09, 2018 4.220 4.400 4.176 4.330 4,234,915 +0.14(+3.34%)
Mar 08, 2018 3.900 4.250 3.850 4.190 5,763,337 -0.30(-6.68%)
Mar 07, 2018 4.375 4.490 2,918,670 -0.09(-1.97%)
Mar 06, 2018 4.610 4.700 4.514 4.580 1,084,357 -0.01(-0.22%)
Mar 05, 2018 4.630 4.800 4.570 4.590 2,135,632 -0.08(-1.71%)
Mar 02, 2018 4.470 4.740 4.365 4.670 1,993,596 +0.11(+2.41%)
Mar 01, 2018 4.480 4.630 4.413 4.560 4,262,163 +0.08(+1.79%)
Feb 28, 2018 4.750 4.790 4.460 4.480 2,690,083 -0.23(-4.88%)
Feb 27, 2018 4.840 4.920 4.700 4.710 1,936,480 -0.12(-2.48%)
Feb 26, 2018 4.820 4.860 4.680 4.830 1,943,723 +0.03(+0.63%)
Feb 23, 2018 4.710 4.830 4.605 4.800 2,842,896 +0.13(+2.78%)
Feb 22, 2018 4.670 2,885,034 +0.07(+1.52%)
Feb 21, 2018 4.970 5.020 4.560 4.600 4,651,976 -0.45(-8.91%)
Feb 20, 2018 5.240 5.330 5.000 5.050 2,681,688 -0.16(-3.07%)
Feb 16, 2018 5.210 5.210 5.210 0 +0.11(+2.16%)
Feb 15, 2018 5.040 5.130 4.760 5.100 3,613,153 +0.10(+2.00%)
Feb 14, 2018 4.660 5.015 4.660 5.000 2,007,250 +0.23(+4.82%)
Feb 13, 2018 4.690 4.820 4.690 4.770 1,843,651 +0.01(+0.21%)
Feb 12, 2018 4.530 4.810 4.490 4.760 2,703,453 +0.29(+6.49%)
Feb 09, 2018 4.660 4.730 4.335 4.470 4,501,505 -0.17(-3.66%)
Feb 08, 2018 4.950 5.041 4.610 4.640 3,976,261 -0.31(-6.26%)
Feb 07, 2018 5.190 5.230 4.930 4.950 2,601,070 -0.24(-4.62%)
Feb 06, 2018 4.950 5.300 4.890 5.190 3,104,412 +0.07(+1.27%)
Feb 05, 2018 5.090 5.370 4.975 5.125 3,371,580 -0.08(-1.44%)
Feb 02, 2018 5.400 5.420 5.130 5.200 4,158,294 -0.28(-5.11%)
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.