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 (%)
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%)
Apr 01, 2016 2.450 2.480 2.410 2.440 361,266 -0.07(-2.79%)
Mar 31, 2016 2.540 2.650 2.490 2.510 304,013 -0.02(-0.79%)
Mar 30, 2016 2.570 2.620 2.430 2.530 286,679 +0.01(+0.40%)
Mar 29, 2016 2.420 2.540 2.400 2.520 432,172 -0.01(-0.40%)
Mar 28, 2016 2.540 2.570 2.410 2.530 246,168 +0.00(+0.00%)
Mar 24, 2016 2.370 2.530 2.530 2.530 227,300 +0.08(+3.27%)
Mar 23, 2016 2.620 2.700 2.410 2.450 335,106 -0.24(-8.92%)
Mar 22, 2016 2.860 2.930 2.680 2.690 255,188 -0.23(-7.88%)
Mar 21, 2016 2.990 3.075 2.880 2.920 329,747 -0.14(-4.58%)
Mar 18, 2016 2.970 3.060 2.680 3.060 1,102,150 +0.17(+5.88%)
Mar 17, 2016 2.540 2.960 2.540 2.890 794,448 +0.35(+13.78%)
Mar 16, 2016 2.500 2.640 2.420 2.540 192,049 +0.04(+1.60%)
Mar 15, 2016 2.480 2.580 2.360 2.500 532,333 -0.13(-4.94%)
Mar 14, 2016 2.370 2.650 2.370 2.630 483,136 +0.05(+1.94%)
Mar 11, 2016 2.490 2.620 2.470 2.580 534,374 +0.09(+3.61%)
Mar 10, 2016 2.260 2.520 2.150 2.490 645,696 -0.04(-1.58%)
Mar 09, 2016 2.530 2.640 2.413 2.530 392,961 +0.03(+1.20%)
Mar 08, 2016 3.070 3.086 2.390 2.500 846,509 -0.65(-20.63%)
Mar 07, 2016 3.080 3.209 3.010 3.150 738,023 +0.10(+3.28%)
Mar 04, 2016 2.800 2.920 2.580 3.050 1,152,562 +0.28(+10.11%)
Mar 03, 2016 2.340 2.780 2.325 2.770 1,159,065 +0.41(+17.37%)
Mar 02, 2016 2.080 2.370 2.020 2.360 777,754 +0.32(+15.69%)
Mar 01, 2016 2.030 2.100 1.980 2.040 721,185 +0.06(+3.03%)
Feb 29, 2016 1.960 2.010 1.880 1.980 610,338 +0.01(+0.51%)
Feb 26, 2016 1.930 2.090 1.930 1.970 284,331 +0.08(+4.23%)
Feb 25, 2016 1.810 1.975 1.676 1.890 741,624 +0.02(+1.07%)
Feb 24, 2016 1.810 1.900 1.750 1.870 430,024 -0.03(-1.58%)
Feb 23, 2016 1.940 2.040 1.810 1.900 478,981 -0.12(-5.94%)
Feb 22, 2016 1.920 2.150 1.860 2.020 357,018 +0.20(+10.99%)
Feb 19, 2016 1.980 1.980 1.800 1.820 335,311 -0.22(-10.78%)
Feb 18, 2016 1.940 2.070 1.880 2.040 502,615 +0.12(+6.25%)
Feb 17, 2016 1.750 1.980 1.741 1.920 298,425 +0.22(+12.94%)
Feb 16, 2016 1.650 1.790 1.560 1.700 648,611 +0.11(+6.92%)
Feb 12, 2016 1.590 1.590 1.590 1.590 553,800 +0.01(+0.63%)
Feb 11, 2016 1.650 1.785 1.490 1.580 559,372 -0.16(-9.20%)
Feb 10, 2016 1.800 1.900 1.690 1.740 352,975 -0.06(-3.33%)
Feb 09, 2016 1.870 1.950 1.730 1.800 599,601 -0.16(-8.16%)
Feb 08, 2016 1.960 2.100 1.840 1.960 810,348 -0.10(-4.85%)
Feb 05, 2016 2.140 2.250 2.050 2.060 361,634 -0.13(-5.94%)
Feb 04, 2016 2.220 2.475 2.190 2.190 595,067 -0.03(-1.35%)
Feb 03, 2016 2.350 2.350 1.950 2.220 536,683 -0.08(-3.48%)
Feb 02, 2016 2.310 2.400 2.240 2.300 824,942 -0.12(-4.96%)
Feb 01, 2016 2.360 2.470 2.150 2.420 794,870 -0.03(-1.22%)
Jan 29, 2016 2.220 2.650 2.190 2.450 1,615,698 +0.21(+9.37%)
Jan 28, 2016 1.790 2.690 1.790 2.240 2,580,156 +0.58(+34.94%)
Jan 27, 2016 1.530 1.750 1.500 1.660 1,119,268 +0.13(+8.50%)
Jan 26, 2016 1.460 1.620 1.410 1.530 596,780 +0.12(+8.51%)
Jan 25, 2016 1.420 1.590 1.360 1.410 838,076 -0.06(-4.08%)
Jan 22, 2016 1.450 1.610 1.420 1.470 735,423 +0.09(+6.52%)
Jan 21, 2016 1.200 1.450 1.200 1.380 659,794 +0.15(+12.20%)
Jan 20, 2016 1.270 1.270 1.000 1.230 1,119,545 -0.04(-3.15%)
Jan 19, 2016 1.500 1.520 1.260 1.270 511,042 -0.22(-14.77%)
Jan 15, 2016 1.490 1.490 1.490 1.490 651,200 -0.06(-3.87%)
Jan 14, 2016 1.510 1.600 1.389 1.550 418,843 +0.04(+2.65%)
Jan 13, 2016 1.600 1.710 1.500 1.510 349,395 -0.09(-5.63%)
Jan 12, 2016 1.720 1.760 1.480 1.600 585,024 -0.11(-6.43%)
Jan 11, 2016 2.080 2.095 1.670 1.710 786,280 -0.37(-17.79%)
Jan 08, 2016 1.990 2.090 1.890 2.080 445,954 +0.10(+5.05%)
Jan 07, 2016 2.150 2.160 1.960 1.980 615,867 -0.20(-9.17%)
Jan 06, 2016 2.260 2.280 2.150 2.180 539,459 -0.18(-7.63%)
Jan 05, 2016 2.420 2.455 2.290 2.360 450,904 -0.07(-2.88%)
Jan 04, 2016 2.330 2.440 2.235 2.430 597,248 +0.08(+3.40%)
Dec 31, 2015 2.280 2.350 2.350 2.350 272,800 +0.04(+1.73%)
Dec 30, 2015 2.380 2.450 2.280 2.310 559,527 -0.11(-4.55%)
Dec 29, 2015 2.450 2.470 2.300 2.420 1,020,774 -0.02(-0.82%)
Dec 28, 2015 2.570 2.570 2.400 2.440 617,768 -0.18(-6.87%)
Dec 24, 2015 2.680 2.620 2.620 2.620 168,100 -0.07(-2.60%)
Dec 23, 2015 2.440 2.690 2.440 2.690 703,256 +0.29(+12.08%)
Dec 22, 2015 2.310 2.420 2.300 2.400 821,824 -0.01(-0.41%)
Dec 21, 2015 2.530 2.550 2.330 2.410 409,020 -0.10(-3.98%)
Dec 18, 2015 2.310 2.620 2.285 2.510 1,039,815 +0.18(+7.73%)
Dec 17, 2015 2.510 2.570 2.210 2.330 777,800 -0.17(-6.80%)
Dec 16, 2015 2.510 2.630 2.442 2.500 575,969 -0.01(-0.40%)
Dec 15, 2015 2.480 2.570 2.450 2.510 429,935 +0.08(+3.29%)
Dec 14, 2015 2.360 2.360 2.310 2.430 609,425 +0.10(+4.29%)
Dec 11, 2015 2.340 2.390 2.290 2.330 755,640 -0.08(-3.32%)
Dec 10, 2015 2.300 2.500 2.290 2.410 667,032 +0.10(+4.33%)
Dec 09, 2015 2.280 2.450 2.212 2.310 415,408 +0.05(+2.21%)
Dec 08, 2015 2.280 2.405 2.210 2.260 600,683 -0.06(-2.59%)
Dec 07, 2015 2.470 2.490 2.310 2.320 394,864 -0.23(-9.02%)
Dec 04, 2015 2.700 2.735 2.460 2.550 453,552 -0.19(-6.93%)
Dec 03, 2015 2.810 2.875 2.680 2.740 354,429 -0.05(-1.79%)
Dec 02, 2015 2.950 2.950 2.700 2.790 683,687 -0.19(-6.38%)
Dec 01, 2015 2.890 3.030 2.820 2.980 793,846 +0.05(+1.71%)
Nov 30, 2015 2.650 2.950 2.630 2.930 884,286 +0.26(+9.74%)
Nov 27, 2015 2.600 2.770 2.590 2.670 318,729 +0.07(+2.69%)
Nov 25, 2015 2.420 2.600 2.600 2.600 456,900 +0.16(+6.56%)
Nov 24, 2015 2.370 2.630 2.330 2.440 652,365 +0.14(+6.09%)
Nov 23, 2015 2.390 2.450 2.270 2.300 789,924 -0.11(-4.56%)
Nov 20, 2015 2.390 2.510 2.345 2.410 511,667 +0.03(+1.26%)
Nov 19, 2015 2.450 2.530 2.350 2.380 510,824 -0.11(-4.42%)
Nov 18, 2015 2.460 2.590 2.410 2.490 561,508 +0.06(+2.47%)
Nov 17, 2015 2.440 2.520 2.360 2.430 657,129 -0.01(-0.41%)
Nov 16, 2015 2.400 2.470 2.250 2.440 780,135 +0.04(+1.67%)
Nov 13, 2015 2.400 2.450 2.310 2.400 912,592 +0.06(+2.56%)
Nov 12, 2015 2.800 2.830 2.270 2.340 1,763,032 -0.66(-22.00%)
Nov 11, 2015 3.080 3.090 2.810 3.000 841,162 -0.08(-2.60%)
Nov 10, 2015 3.070 3.190 3.010 3.080 611,997 +0.03(+0.98%)
Nov 09, 2015 3.310 3.450 3.040 3.050 473,320 -0.24(-7.29%)
Nov 06, 2015 3.110 3.290 3.070 3.290 654,797 +0.14(+4.44%)
Nov 05, 2015 3.190 3.210 3.065 3.150 847,039 -0.08(-2.48%)
Nov 04, 2015 3.240 3.400 2.980 3.230 1,352,116 -0.07(-2.12%)
Nov 03, 2015 2.770 3.420 2.770 3.300 1,081,766 +0.54(+19.57%)
Nov 02, 2015 2.640 2.800 2.630 2.760 661,705 +0.09(+3.37%)
Oct 30, 2015 2.610 2.685 2.510 2.670 538,219 +0.09(+3.49%)
Oct 29, 2015 2.570 2.770 2.550 2.580 734,445 -0.01(-0.39%)
Oct 28, 2015 2.280 2.650 2.210 2.590 919,240 +0.31(+13.60%)
Oct 27, 2015 2.340 2.382 2.250 2.280 1,350,452 -0.12(-5.00%)
Oct 26, 2015 2.500 2.510 2.370 2.400 651,449 -0.11(-4.38%)
Oct 23, 2015 2.570 2.610 2.430 2.510 952,076 -0.12(-4.56%)
Oct 22, 2015 2.600 2.720 2.530 2.630 413,280 +0.08(+3.14%)
Oct 21, 2015 2.660 2.710 2.550 2.550 421,603 -0.10(-3.77%)
Oct 20, 2015 2.690 2.770 2.610 2.650 385,157 -0.05(-1.85%)
Oct 19, 2015 2.820 2.830 2.650 2.700 610,219 -0.18(-6.25%)
Oct 16, 2015 2.900 2.900 2.750 2.880 356,178 +0.00(+0.00%)
Oct 15, 2015 2.780 2.980 2.750 2.880 524,461 +0.11(+3.97%)
Oct 14, 2015 2.820 2.940 2.770 2.770 509,320 -0.06(-2.12%)
Oct 13, 2015 2.880 2.880 2.760 2.830 702,911 -0.06(-2.08%)
Oct 12, 2015 3.100 3.130 2.860 2.890 495,153 -0.21(-6.77%)
Oct 09, 2015 3.070 3.220 3.000 3.100 658,621 +0.04(+1.31%)
Oct 08, 2015 2.830 3.070 2.820 3.060 1,046,091 +0.22(+7.75%)
Oct 07, 2015 2.840 3.150 2.800 2.840 1,875,764 +0.04(+1.43%)
Oct 06, 2015 2.650 2.880 2.650 2.800 1,137,782 +0.15(+5.66%)
Oct 05, 2015 2.560 2.740 2.560 2.650 1,043,153 +0.10(+3.92%)
Oct 02, 2015 2.460 2.600 2.460 2.550 901,925 +0.08(+3.24%)
Oct 01, 2015 2.750 2.800 2.440 2.470 1,123,890 -0.23(-8.52%)
Sep 30, 2015 2.720 2.800 2.600 2.700 1,176,998 +0.03(+1.12%)
Sep 29, 2015 2.750 2.820 2.640 2.670 919,710 -0.07(-2.55%)
Sep 28, 2015 3.010 3.010 2.685 2.740 877,031 -0.14(-4.86%)
Sep 25, 2015 3.350 3.370 2.850 2.880 2,010,719 -0.47(-14.03%)
Sep 24, 2015 3.430 3.550 3.330 3.350 793,005 -0.16(-4.56%)
Sep 23, 2015 3.700 3.850 3.410 3.510 741,887 -0.19(-5.14%)
Sep 22, 2015 3.770 3.910 3.680 3.700 670,277 -0.12(-3.14%)
Sep 21, 2015 4.120 4.120 3.740 3.820 1,033,323 -0.24(-5.91%)
Sep 18, 2015 3.930 4.070 3.710 4.060 1,685,627 -0.09(-2.17%)
Sep 17, 2015 4.050 4.240 4.020 4.150 916,786 +0.02(+0.48%)
Sep 16, 2015 4.030 4.240 4.020 4.130 1,641,822 +0.16(+4.03%)
Sep 15, 2015 3.910 4.090 3.910 3.970 471,316 +0.06(+1.53%)
Sep 14, 2015 4.140 4.168 3.780 3.910 958,692 -0.28(-6.68%)
Sep 11, 2015 4.600 4.600 4.150 4.190 1,674,950 -0.58(-12.16%)
Sep 10, 2015 4.600 4.920 4.580 4.770 619,324 +0.09(+1.92%)
Sep 09, 2015 5.060 5.310 4.670 4.680 753,612 -0.12(-2.50%)
Sep 08, 2015 4.710 4.920 4.660 4.800 571,318 +0.12(+2.56%)
Sep 04, 2015 4.440 4.680 4.680 4.680 567,300 +0.16(+3.54%)
Sep 03, 2015 4.550 4.780 4.490 4.520 537,386 -0.02(-0.44%)
Sep 02, 2015 4.790 4.790 4.360 4.540 513,957 -0.15(-3.20%)
Sep 01, 2015 4.850 5.030 4.630 4.690 624,265 -0.32(-6.39%)
Aug 31, 2015 4.650 5.060 4.500 5.010 783,147 +0.29(+6.14%)
Aug 28, 2015 4.600 5.000 4.600 4.720 757,199 +0.07(+1.51%)
Aug 27, 2015 4.440 4.870 4.430 4.650 799,490 +0.32(+7.39%)
Aug 26, 2015 4.460 4.460 4.240 4.330 584,004 +0.02(+0.46%)
Aug 25, 2015 4.390 4.560 4.240 4.310 938,764 +0.08(+1.89%)
Aug 24, 2015 4.230 4.470 4.011 4.230 1,823,155 -0.29(-6.42%)
Aug 21, 2015 4.450 4.610 4.380 4.520 1,950,106 -0.01(-0.22%)
Aug 20, 2015 4.920 5.060 4.510 4.530 1,056,917 -0.38(-7.74%)
Aug 19, 2015 5.150 5.170 4.800 4.910 1,060,515 -0.22(-4.29%)
Aug 18, 2015 5.290 5.336 5.100 5.130 494,198 -0.17(-3.21%)
Aug 17, 2015 5.270 5.590 5.170 5.300 782,955 +0.01(+0.19%)
Aug 14, 2015 5.300 5.520 5.115 5.290 1,021,991 -0.04(-0.75%)
Aug 13, 2015 5.530 5.630 4.910 5.330 1,709,882 -0.25(-4.48%)
Aug 12, 2015 6.040 6.140 5.490 5.580 1,499,571 -0.52(-8.52%)
Aug 11, 2015 5.890 6.310 4.880 6.100 3,268,914 -0.04(-0.65%)
Aug 10, 2015 5.760 6.170 5.680 6.140 1,159,636 +0.39(+6.78%)
Aug 07, 2015 5.850 6.070 5.600 5.750 643,199 -0.14(-2.38%)
Aug 06, 2015 5.640 5.960 5.540 5.890 591,373 +0.26(+4.62%)
Aug 05, 2015 5.770 5.990 5.600 5.630 403,178 -0.07(-1.23%)
Aug 04, 2015 5.850 5.980 5.700 5.700 322,648 -0.10(-1.72%)
Aug 03, 2015 5.900 5.900 5.650 5.800 448,015 -0.18(-3.01%)
Jul 31, 2015 6.080 6.146 5.890 5.980 600,627 -0.11(-1.81%)
Jul 30, 2015 6.260 6.340 5.990 6.090 517,194 -0.15(-2.40%)
Jul 29, 2015 5.720 6.460 5.710 6.240 756,114 +0.42(+7.22%)
Jul 28, 2015 5.710 5.870 5.530 5.820 470,552 +0.14(+2.46%)
Jul 27, 2015 5.700 5.880 5.630 5.680 515,239 -0.08(-1.39%)
Jul 24, 2015 5.940 6.115 5.740 5.760 623,393 -0.20(-3.36%)
Jul 23, 2015 6.150 6.240 5.750 5.960 484,686 -0.16(-2.61%)
Jul 22, 2015 6.620 6.620 6.080 6.120 717,086 -0.58(-8.66%)
Jul 21, 2015 6.540 6.725 6.440 6.700 667,938 +0.18(+2.76%)
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.