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 (%)
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%)
Jun 01, 2017 4.850 5.125 4.710 4.930 5,950,825 +0.17(+3.57%)
May 31, 2017 4.420 4.830 4.210 4.760 6,038,969 +0.22(+4.85%)
May 30, 2017 4.960 4.970 4.525 4.540 8,294,326 -0.49(-9.74%)
May 26, 2017 4.930 5.085 4.820 5.030 8,923,300 +0.09(+1.82%)
May 25, 2017 5.260 5.490 4.820 4.940 7,585,341 -0.33(-6.26%)
May 24, 2017 5.430 5.500 5.170 5.270 5,213,386 -0.16(-2.95%)
May 23, 2017 5.630 5.700 5.310 5.430 6,330,486 -0.20(-3.55%)
May 22, 2017 6.000 6.080 5.570 5.630 4,193,924 -0.28(-4.74%)
May 19, 2017 5.830 6.130 5.790 5.910 5,743,180 +0.19(+3.32%)
May 18, 2017 5.460 5.790 5.280 5.720 6,560,890 +0.16(+2.88%)
May 17, 2017 5.760 5.890 5.460 5.560 8,101,091 -0.29(-4.96%)
May 16, 2017 6.030 6.088 5.770 5.850 4,721,118 -0.13(-2.17%)
May 15, 2017 5.740 6.100 5.640 5.980 11,182,923 +0.48(+8.73%)
May 12, 2017 5.550 5.666 5.425 5.500 3,227,263 -0.07(-1.26%)
May 11, 2017 5.640 5.660 5.420 5.570 5,076,903 +0.04(+0.72%)
May 10, 2017 5.300 5.645 5.290 5.530 7,875,793 +0.34(+6.55%)
May 09, 2017 5.150 5.280 5.005 5.190 4,181,345 +0.06(+1.17%)
May 08, 2017 5.100 5.260 4.940 5.130 4,680,842 +0.00(+0.00%)
May 05, 2017 4.720 5.320 4.670 5.130 9,920,280 +0.45(+9.62%)
May 04, 2017 4.730 4.840 4.275 4.680 12,854,225 -0.12(-2.50%)
May 03, 2017 5.040 5.040 4.710 4.800 9,973,814 -0.25(-4.95%)
May 02, 2017 5.150 5.350 4.870 5.050 6,758,091 -0.09(-1.75%)
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.