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 (%)
May 31, 2016 5.480 5.840 5.370 5.380 1,525,504 +0.01(+0.19%)
May 27, 2016 5.330 5.370 5.370 5.370 1,320,600 +0.01(+0.19%)
May 26, 2016 5.340 5.640 5.270 5.360 1,789,248 +0.44(+8.94%)
May 25, 2016 4.980 5.150 4.850 4.920 1,053,778 +0.03(+0.61%)
May 24, 2016 4.990 5.020 4.820 4.890 1,436,234 -0.03(-0.61%)
May 23, 2016 4.940 5.160 4.830 4.920 2,041,699 +0.40(+8.85%)
May 20, 2016 4.350 4.540 4.345 4.520 335,318 +0.21(+4.87%)
May 19, 2016 4.360 4.440 4.180 4.310 528,971 -0.16(-3.58%)
May 18, 2016 4.510 4.680 4.340 4.470 653,446 -0.11(-2.40%)
May 17, 2016 4.280 4.790 4.272 4.580 705,139 +0.32(+7.51%)
May 16, 2016 4.000 4.330 3.940 4.260 682,679 +0.39(+10.08%)
May 13, 2016 3.930 4.070 3.810 3.870 853,716 -0.08(-2.03%)
May 12, 2016 3.850 3.990 3.500 3.950 738,940 +0.18(+4.77%)
May 11, 2016 3.700 4.100 3.640 3.770 792,587 +0.23(+6.50%)
May 10, 2016 3.390 3.713 3.200 3.540 623,454 +0.29(+8.92%)
May 09, 2016 3.410 3.520 3.200 3.250 352,473 -0.24(-6.88%)
May 06, 2016 3.360 3.650 3.340 3.490 297,798 +0.06(+1.75%)
May 05, 2016 3.690 3.720 3.400 3.430 397,772 -0.10(-2.83%)
May 04, 2016 3.620 3.780 3.360 3.530 618,037 -0.11(-3.02%)
May 03, 2016 3.740 3.740 3.410 3.640 533,041 -0.22(-5.70%)
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.