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 (%)
Aug 31, 2016 7.550 7.740 7.340 7.430 2,635,384 -0.23(-3.00%)
Aug 30, 2016 7.770 7.950 7.545 7.660 1,153,836 -0.07(-0.91%)
Aug 29, 2016 7.330 7.780 7.300 7.730 1,416,345 +0.37(+5.03%)
Aug 26, 2016 7.540 7.860 7.300 7.360 1,931,138 -0.14(-1.87%)
Aug 25, 2016 7.380 7.540 7.285 7.500 891,614 +0.15(+2.04%)
Aug 24, 2016 7.670 7.780 7.260 7.350 1,707,407 -0.44(-5.65%)
Aug 23, 2016 7.750 7.970 7.700 7.790 1,646,675 +0.08(+1.04%)
Aug 22, 2016 7.810 7.950 7.640 7.710 994,534 -0.25(-3.14%)
Aug 19, 2016 7.960 8.040 7.695 7.960 1,471,313 -0.09(-1.12%)
Aug 18, 2016 7.990 8.170 7.860 8.050 2,391,586 +0.15(+1.90%)
Aug 17, 2016 7.840 8.030 7.680 7.900 1,641,944 -0.02(-0.25%)
Aug 16, 2016 7.970 8.045 7.755 7.920 1,769,835 -0.05(-0.63%)
Aug 15, 2016 7.590 8.090 7.540 7.970 2,075,321 +0.42(+5.56%)
Aug 12, 2016 7.680 7.740 7.290 7.550 1,683,767 -0.06(-0.79%)
Aug 11, 2016 7.650 7.840 7.590 7.610 1,754,240 +0.14(+1.87%)
Aug 10, 2016 7.710 7.870 7.440 7.470 1,304,216 -0.27(-3.49%)
Aug 09, 2016 7.710 7.800 7.550 7.740 1,724,080 +0.07(+0.91%)
Aug 08, 2016 7.640 7.910 7.550 7.670 2,227,762 +0.13(+1.72%)
Aug 05, 2016 7.250 7.725 7.050 7.540 3,092,287 +0.27(+3.71%)
Aug 04, 2016 6.350 7.440 6.080 7.270 4,071,094 +0.23(+3.27%)
Aug 03, 2016 6.630 7.050 6.570 7.040 2,599,095 +0.40(+6.02%)
Aug 02, 2016 6.550 6.800 6.471 6.640 1,833,596 +0.21(+3.27%)
Aug 01, 2016 6.820 6.840 6.270 6.430 1,894,027 -0.42(-6.13%)
Jul 29, 2016 6.610 6.990 6.470 6.850 2,997,176 +0.32(+4.90%)
Jul 28, 2016 6.750 6.750 6.450 6.530 1,747,366 -0.18(-2.68%)
Jul 27, 2016 6.630 6.850 6.210 6.710 2,944,385 +0.08(+1.21%)
Jul 26, 2016 6.550 6.689 6.400 6.630 2,188,920 +0.25(+3.92%)
Jul 25, 2016 6.730 6.730 6.160 6.380 3,057,455 -0.44(-6.45%)
Jul 22, 2016 6.580 6.920 6.520 6.820 3,777,859 +0.18(+2.71%)
Jul 21, 2016 6.200 6.830 6.200 6.640 23,876,100 +0.49(+7.97%)
Jul 20, 2016 6.440 6.610 5.880 6.150 3,471,216 -0.31(-4.80%)
Jul 19, 2016 6.810 6.890 6.400 6.460 1,791,260 -0.30(-4.44%)
Jul 18, 2016 7.190 7.300 6.660 6.760 3,169,534 -0.07(-1.02%)
Jul 15, 2016 7.500 7.500 6.320 6.830 9,511,786 -1.29(-15.89%)
Jul 14, 2016 8.240 8.340 7.920 8.120 998,593 +0.06(+0.74%)
Jul 13, 2016 8.830 8.830 7.950 8.060 1,482,981 -0.64(-7.36%)
Jul 12, 2016 8.210 8.730 7.950 8.700 2,273,291 +0.77(+9.71%)
Jul 11, 2016 8.250 8.470 7.660 7.930 1,642,448 -0.22(-2.70%)
Jul 08, 2016 7.890 8.240 7.610 8.150 1,529,535 +0.54(+7.10%)
Jul 07, 2016 7.760 8.400 7.540 7.610 2,940,531 +0.28(+3.82%)
Jul 06, 2016 7.290 7.530 7.155 7.330 1,415,294 -0.15(-2.01%)
Jul 05, 2016 7.850 7.950 7.200 7.480 1,153,247 -0.52(-6.50%)
Jul 01, 2016 7.700 8.000 8.000 8.000 1,595,700 +0.29(+3.76%)
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%)
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.