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 (%)
Dec 30, 2016 11.79 11.79 11.79 0 +0.06(+0.51%)
Dec 29, 2016 11.63 11.83 11.43 11.73 2,659,817 +0.08(+0.69%)
Dec 28, 2016 11.92 12.06 11.51 11.65 4,090,180 -0.20(-1.69%)
Dec 27, 2016 11.54 11.87 11.33 11.85 4,188,412 +0.53(+4.68%)
Dec 23, 2016 11.32 11.32 11.32 0 +0.59(+5.50%)
Dec 22, 2016 10.58 10.97 10.58 10.73 3,027,813 +0.20(+1.90%)
Dec 21, 2016 10.67 10.70 10.35 10.53 3,459,321 +0.10(+0.96%)
Dec 20, 2016 10.10 10.44 10.06 10.43 4,057,531 +0.43(+4.30%)
Dec 19, 2016 9.730 10.05 9.730 10.00 4,674,941 +0.26(+2.67%)
Dec 16, 2016 9.480 9.760 9.390 9.740 5,458,817 +0.38(+4.06%)
Dec 15, 2016 9.230 9.460 8.960 9.360 3,320,039 +0.29(+3.20%)
Dec 14, 2016 9.400 9.550 9.000 9.070 3,617,597 -0.43(-4.53%)
Dec 13, 2016 9.250 9.640 8.920 9.500 4,591,264 +0.34(+3.71%)
Dec 12, 2016 9.930 10.00 9.070 9.160 4,105,865 -0.36(-3.78%)
Dec 09, 2016 9.870 9.890 9.490 9.520 4,447,558 -0.08(-0.83%)
Dec 08, 2016 9.390 9.665 9.240 9.600 3,809,703 +0.33(+3.56%)
Dec 07, 2016 9.320 9.680 9.180 9.270 3,134,838 -0.08(-0.86%)
Dec 06, 2016 9.070 9.465 9.010 9.350 3,527,945 +0.08(+0.86%)
Dec 05, 2016 9.190 9.555 9.160 9.270 7,531,498 +0.32(+3.58%)
Dec 02, 2016 9.520 9.090 8.800 8.950 16,985,832 -0.57(-5.99%)
Dec 01, 2016 10.03 10.08 9.440 9.520 4,289,912 -0.11(-1.14%)
Nov 30, 2016 8.860 9.800 8.750 9.630 6,057,219 +1.63(+20.38%)
Nov 29, 2016 8.200 8.210 7.780 8.000 3,768,340 -0.41(-4.88%)
Nov 28, 2016 8.890 9.010 8.390 8.410 2,588,973 -0.39(-4.43%)
Nov 25, 2016 9.070 9.180 8.665 8.800 1,077,138 -0.39(-4.24%)
Nov 23, 2016 9.190 9.190 9.190 0 +0.40(+4.55%)
Nov 22, 2016 8.950 8.950 8.570 8.790 2,368,614 -0.12(-1.35%)
Nov 21, 2016 8.910 8.930 8.610 8.910 2,148,634 +0.35(+4.09%)
Nov 18, 2016 8.580 8.730 8.450 8.560 1,775,321 +0.07(+0.82%)
Nov 17, 2016 8.700 8.860 8.410 8.490 1,882,711 -0.11(-1.28%)
Nov 16, 2016 8.630 8.730 8.350 8.600 2,694,624 -0.12(-1.38%)
Nov 15, 2016 8.540 8.850 8.490 8.720 3,396,110 +0.32(+3.81%)
Nov 14, 2016 8.320 8.490 8.095 8.400 2,399,125 +0.10(+1.20%)
Nov 11, 2016 8.240 8.350 7.740 8.300 3,726,701 -0.07(-0.84%)
Nov 10, 2016 8.640 8.871 8.160 8.370 3,216,447 -0.37(-4.23%)
Nov 09, 2016 8.230 8.900 8.170 8.740 3,863,054 +0.45(+5.43%)
Nov 08, 2016 8.050 8.445 7.980 8.290 2,406,561 +0.04(+0.48%)
Nov 07, 2016 8.350 8.460 8.090 8.250 2,534,607 +0.55(+7.14%)
Nov 04, 2016 7.830 7.900 7.365 7.700 3,345,325 -0.13(-1.66%)
Nov 03, 2016 7.600 8.120 7.520 7.830 3,800,727 +0.17(+2.22%)
Nov 02, 2016 8.260 8.317 7.650 7.660 5,368,794 -0.78(-9.24%)
Nov 01, 2016 8.720 8.940 8.250 8.440 4,460,745 -0.15(-1.75%)
Oct 31, 2016 8.610 8.650 8.350 8.590 3,695,476 -0.11(-1.26%)
Oct 28, 2016 8.680 9.030 8.560 8.700 3,958,883 +0.02(+0.23%)
Oct 27, 2016 8.830 9.095 8.580 8.680 4,357,451 -0.12(-1.36%)
Oct 26, 2016 9.060 9.190 8.550 8.800 6,826,218 -0.41(-4.45%)
Oct 25, 2016 9.340 9.570 9.090 9.210 3,180,219 -0.13(-1.39%)
Oct 24, 2016 9.460 9.505 9.060 9.340 4,094,110 -0.06(-0.64%)
Oct 21, 2016 9.270 9.560 9.220 9.400 5,185,874 -0.01(-0.11%)
Oct 20, 2016 9.520 9.570 9.230 9.410 28,821,168 -0.29(-2.99%)
Oct 19, 2016 9.590 9.900 9.460 9.700 1,767,104 +0.24(+2.54%)
Oct 18, 2016 9.560 9.610 9.280 9.460 1,004,282 +0.14(+1.50%)
Oct 17, 2016 9.340 9.530 9.280 9.320 953,714 -0.03(-0.32%)
Oct 14, 2016 9.560 9.640 9.300 9.350 962,395 -0.15(-1.58%)
Oct 13, 2016 9.420 9.560 9.210 9.500 1,360,211 -0.01(-0.11%)
Oct 12, 2016 9.540 9.770 9.430 9.510 1,551,531 -0.07(-0.73%)
Oct 11, 2016 9.750 9.860 9.410 9.580 2,186,110 -0.16(-1.64%)
Oct 10, 2016 9.300 9.740 9.300 9.740 1,731,730 +0.64(+7.03%)
Oct 07, 2016 9.130 9.370 8.990 9.100 2,061,335 +0.04(+0.44%)
Oct 06, 2016 8.970 9.300 8.960 9.060 1,615,294 +0.12(+1.34%)
Oct 05, 2016 8.650 9.120 8.560 8.940 1,969,972 +0.45(+5.30%)
Oct 04, 2016 8.500 8.630 8.270 8.490 1,385,928 -0.01(-0.12%)
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.