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 (%)
Jan 31, 2018 5.640 5.680 5.500 5.570 1,666,362 -0.05(-0.89%)
Jan 30, 2018 5.490 5.710 5.420 5.620 2,617,294 +0.02(+0.36%)
Jan 29, 2018 5.670 5.735 5.540 5.600 2,124,949 -0.14(-2.44%)
Jan 26, 2018 5.840 5.880 5.680 5.740 2,438,341 -0.07(-1.20%)
Jan 25, 2018 6.000 6.000 5.780 5.810 2,565,744 -0.16(-2.68%)
Jan 24, 2018 5.850 5.980 5.701 5.970 3,742,133 +0.13(+2.23%)
Jan 23, 2018 5.870 5.910 5.700 5.840 3,336,103 -0.02(-0.34%)
Jan 22, 2018 5.900 5.960 5.790 5.860 2,091,263 -0.02(-0.34%)
Jan 19, 2018 5.810 5.900 5.760 5.880 2,872,020 -0.01(-0.17%)
Jan 18, 2018 5.980 6.000 5.830 5.890 2,892,670 -0.13(-2.16%)
Jan 17, 2018 5.900 6.060 5.720 6.020 2,719,043 +0.18(+3.08%)
Jan 16, 2018 6.150 6.210 5.760 5.840 3,831,959 -0.21(-3.47%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.02(+0.33%)
Jan 11, 2018 6.090 6.195 5.920 6.030 3,736,432 +0.00(+0.00%)
Jan 10, 2018 5.930 6.070 5.910 6.030 2,336,982 +0.08(+1.34%)
Jan 09, 2018 6.000 6.120 5.830 5.950 3,563,209 -0.06(-1.00%)
Jan 08, 2018 5.730 6.040 5.640 6.010 3,017,763 +0.23(+3.98%)
Jan 05, 2018 5.760 5.840 5.610 5.780 2,085,647 -0.01(-0.17%)
Jan 04, 2018 5.700 5.820 5.540 5.790 3,396,907 +0.20(+3.58%)
Jan 03, 2018 5.400 5.640 5.320 5.590 4,522,500 +0.21(+3.90%)
Jan 02, 2018 5.250 5.420 5.190 5.380 2,366,599 +0.15(+2.87%)
Dec 29, 2017 5.230 5.230 5.230 0 -0.07(-1.32%)
Dec 28, 2017 5.380 5.400 5.280 5.300 1,743,066 -0.05(-0.93%)
Dec 27, 2017 5.370 5.430 5.260 5.350 2,369,316 -0.01(-0.19%)
Dec 26, 2017 5.360 5.440 5.285 5.360 2,416,312 +0.07(+1.32%)
Dec 22, 2017 5.350 5.376 5.260 5.290 2,895,187 -0.04(-0.75%)
Dec 21, 2017 5.260 5.420 5.210 5.330 3,294,377 +0.10(+1.91%)
Dec 20, 2017 5.300 5.340 5.120 5.230 3,309,934 -0.03(-0.57%)
Dec 19, 2017 5.410 5.580 5.135 5.260 8,411,989 -0.12(-2.23%)
Dec 18, 2017 5.300 5.620 5.260 5.380 6,695,759 +0.20(+3.86%)
Dec 15, 2017 5.200 5.250 5.100 5.180 5,349,623 +0.02(+0.39%)
Dec 14, 2017 5.040 5.220 5.010 5.160 3,508,469 +0.07(+1.38%)
Dec 13, 2017 5.150 5.285 4.880 5.090 6,185,166 -0.02(-0.39%)
Dec 12, 2017 5.165 5.390 5.100 5.110 12,858,763 +0.07(+1.39%)
Dec 11, 2017 4.940 5.060 4.920 5.040 2,030,728 +0.15(+3.07%)
Dec 08, 2017 4.980 5.070 4.870 4.890 2,838,427 +0.00(+0.00%)
Dec 07, 2017 4.690 4.893 4.630 2,448,290 +0.00(+0.00%)
Dec 06, 2017 4.850 4.930 4.600 4.700 3,482,618 -0.19(-3.89%)
Dec 05, 2017 4.990 5.020 4.810 4.890 2,098,035 -0.14(-2.78%)
Dec 04, 2017 4.920 5.180 4.920 5.030 2,861,654 +0.13(+2.65%)
Dec 01, 2017 4.950 5.100 4.740 4.900 4,878,119 +0.08(+1.66%)
Nov 30, 2017 4.720 5.000 4.680 4.820 6,617,213 +0.14(+2.99%)
Nov 29, 2017 4.810 4.970 4.630 4.680 3,123,024 -0.15(-3.11%)
Nov 28, 2017 4.860 4.920 4.665 4.830 4,515,889 -0.04(-0.82%)
Nov 27, 2017 5.110 5.111 4.840 4.870 3,202,383 -0.25(-4.88%)
Nov 24, 2017 5.300 5.320 5.090 5.120 2,425,252 -0.14(-2.66%)
Nov 22, 2017 5.050 5.300 5.050 5.260 4,185,140 +0.30(+6.05%)
Nov 21, 2017 5.100 5.240 4.850 4.960 4,715,205 -0.10(-1.98%)
Nov 20, 2017 4.900 5.130 4.780 5.060 6,083,277 +0.16(+3.27%)
Nov 17, 2017 4.540 4.970 4.510 4.900 4,905,455 +0.36(+7.93%)
Nov 16, 2017 4.510 4.610 4.420 4.540 3,554,050 +0.02(+0.44%)
Nov 15, 2017 4.290 4.580 4.200 4.520 3,662,851 +0.12(+2.73%)
Nov 14, 2017 4.580 4.650 4.340 4.400 2,462,208 -0.24(-5.17%)
Nov 13, 2017 4.630 4.690 4.465 4.640 2,606,667 -0.02(-0.43%)
Nov 10, 2017 4.700 4.890 4.630 4.660 2,568,164 -0.03(-0.64%)
Nov 09, 2017 4.540 4.790 4.510 4.690 4,716,790 +0.12(+2.63%)
Nov 08, 2017 4.860 4.880 4.530 4.570 4,163,415 -0.27(-5.58%)
Nov 07, 2017 4.840 4.960 4.730 4.840 5,630,890 +0.08(+1.68%)
Nov 06, 2017 4.640 4.800 4.585 4.760 4,469,856 +0.16(+3.48%)
Nov 03, 2017 4.530 4.680 4.416 4.600 3,738,326 +0.12(+2.68%)
Nov 02, 2017 4.870 5.033 4.240 4.480 7,969,926 +0.28(+6.67%)
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.