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 (%)
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.