Skip to main content
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 (%)
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%)
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.