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, 2018 5.630 5.630 5.630 0 -0.13(-2.26%)
May 30, 2018 5.560 5.890 5.560 5.760 1,748,770 +0.20(+3.60%)
May 29, 2018 5.420 5.590 5.420 5.560 1,552,819 +0.06(+1.09%)
May 25, 2018 5.500 5.500 5.500 0 -0.26(-4.51%)
May 24, 2018 5.840 6.015 5.760 5.760 1,564,590 -0.21(-3.52%)
May 23, 2018 6.040 6.095 5.620 5.970 2,355,781 -0.14(-2.29%)
May 22, 2018 6.150 6.310 6.050 6.110 2,138,479 -0.07(-1.13%)
May 21, 2018 6.270 6.285 6.085 6.180 956,924 +0.00(+0.00%)
May 18, 2018 6.230 6.270 6.150 6.180 1,859,631 -0.02(-0.32%)
May 17, 2018 6.090 6.330 6.070 6.200 2,621,883 +0.14(+2.31%)
May 16, 2018 6.310 6.360 6.010 6.060 2,167,366 -0.19(-3.04%)
May 15, 2018 6.300 6.345 6.170 6.250 2,024,102 +0.09(+1.46%)
May 14, 2018 6.070 6.277 6.050 6.160 1,700,578 +0.09(+1.48%)
May 11, 2018 6.100 6.105 5.970 6.070 1,763,827 -0.04(-0.65%)
May 10, 2018 6.360 6.360 6.050 6.110 1,920,229 -0.16(-2.55%)
May 09, 2018 6.090 6.390 6.080 6.270 4,141,815 +0.27(+4.50%)
May 08, 2018 5.800 6.040 5.720 6.000 2,901,346 +0.19(+3.27%)
May 07, 2018 5.770 6.150 5.761 5.810 2,674,397 +0.09(+1.57%)
May 04, 2018 5.550 5.865 5.550 5.720 1,641,722 +0.17(+3.06%)
May 03, 2018 5.850 5.850 5.440 5.550 3,098,424 -0.29(-4.97%)
May 02, 2018 5.750 5.950 5.720 5.840 2,860,707 +0.07(+1.21%)
May 01, 2018 5.460 5.810 5.430 5.770 2,840,688 +0.27(+4.91%)
Apr 30, 2018 5.520 5.720 5.465 5.500 1,718,195 -0.03(-0.54%)
Apr 27, 2018 5.530 5.630 5.365 5.530 1,685,231 -0.05(-0.90%)
Apr 26, 2018 5.550 5.605 5.465 5.580 2,300,997 +0.07(+1.27%)
Apr 25, 2018 5.180 5.530 5.020 5.510 2,472,610 +0.29(+5.56%)
Apr 24, 2018 5.280 5.395 5.180 5.220 1,482,464 -0.01(-0.19%)
Apr 23, 2018 5.270 5.340 5.170 5.230 885,140 -0.07(-1.32%)
Apr 20, 2018 5.220 5.360 5.110 5.300 1,348,505 +0.05(+0.95%)
Apr 19, 2018 5.310 5.370 5.190 5.250 1,381,707 -0.05(-0.94%)
Apr 18, 2018 5.220 5.350 5.180 5.300 1,756,951 +0.15(+2.91%)
Apr 17, 2018 5.080 5.220 5.040 5.150 1,579,236 +0.09(+1.78%)
Apr 16, 2018 5.140 5.170 5.030 5.060 1,194,984 -0.09(-1.75%)
Apr 13, 2018 5.130 5.230 5.060 5.150 1,861,147 +0.07(+1.38%)
Apr 12, 2018 4.930 5.150 4.770 5.080 2,360,237 +0.08(+1.60%)
Apr 11, 2018 4.680 5.070 4.670 5.000 2,764,132 +0.28(+5.93%)
Apr 10, 2018 4.490 4.790 4.490 4.720 1,915,760 +0.32(+7.27%)
Apr 09, 2018 4.630 4.660 4.380 4.400 1,460,476 -0.16(-3.51%)
Apr 06, 2018 4.590 4.680 4.510 4.560 2,022,023 -0.06(-1.30%)
Apr 05, 2018 4.520 4.730 4.500 4.620 1,491,736 +0.12(+2.67%)
Apr 04, 2018 4.240 4.540 4.210 4.500 1,702,700 +0.16(+3.69%)
Apr 03, 2018 4.270 4.370 4.140 4.340 1,067,213 +0.12(+2.84%)
Apr 02, 2018 4.210 4.250 4.050 4.220 2,009,131 -0.03(-0.71%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.13(+3.16%)
Mar 28, 2018 4.180 4.235 4.020 4.120 1,258,647 -0.03(-0.72%)
Mar 27, 2018 4.370 4.440 4.150 4.150 1,124,166 -0.20(-4.60%)
Mar 26, 2018 4.530 4.570 4.190 4.350 1,230,636 -0.10(-2.25%)
Mar 23, 2018 4.570 4.650 4.400 4.450 1,442,840 -0.09(-1.98%)
Mar 22, 2018 4.420 4.680 4.420 4.540 1,794,996 +0.02(+0.44%)
Mar 21, 2018 4.220 4.580 4.160 4.520 2,448,924 +0.33(+7.88%)
Mar 20, 2018 4.250 4.320 4.135 4.190 2,429,938 -0.01(-0.24%)
Mar 19, 2018 4.290 4.320 4.130 4.200 1,331,018 -0.07(-1.64%)
Mar 16, 2018 4.140 4.360 4.120 4.270 2,995,437 +0.14(+3.39%)
Mar 15, 2018 4.290 4.300 4.060 4.130 2,059,896 -0.11(-2.59%)
Mar 14, 2018 4.290 4.330 4.160 4.240 1,612,958 -0.03(-0.70%)
Mar 13, 2018 4.340 4.420 4.250 4.270 3,325,504 -0.08(-1.84%)
Mar 12, 2018 4.230 4.370 4.230 4.350 4,045,139 +0.02(+0.46%)
Mar 09, 2018 4.220 4.400 4.176 4.330 4,234,915 +0.14(+3.34%)
Mar 08, 2018 3.900 4.250 3.850 4.190 5,763,337 -0.30(-6.68%)
Mar 07, 2018 4.375 4.490 2,918,670 -0.09(-1.97%)
Mar 06, 2018 4.610 4.700 4.514 4.580 1,084,357 -0.01(-0.22%)
Mar 05, 2018 4.630 4.800 4.570 4.590 2,135,632 -0.08(-1.71%)
Mar 02, 2018 4.470 4.740 4.365 4.670 1,993,596 +0.11(+2.41%)
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.