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 (%)
Jul 29, 2016 6.610 6.990 6.470 6.850 2,997,176 +0.32(+4.90%)
Jul 28, 2016 6.750 6.750 6.450 6.530 1,747,366 -0.18(-2.68%)
Jul 27, 2016 6.630 6.850 6.210 6.710 2,944,385 +0.08(+1.21%)
Jul 26, 2016 6.550 6.689 6.400 6.630 2,188,920 +0.25(+3.92%)
Jul 25, 2016 6.730 6.730 6.160 6.380 3,057,455 -0.44(-6.45%)
Jul 22, 2016 6.580 6.920 6.520 6.820 3,777,859 +0.18(+2.71%)
Jul 21, 2016 6.200 6.830 6.200 6.640 23,876,100 +0.49(+7.97%)
Jul 20, 2016 6.440 6.610 5.880 6.150 3,471,216 -0.31(-4.80%)
Jul 19, 2016 6.810 6.890 6.400 6.460 1,791,260 -0.30(-4.44%)
Jul 18, 2016 7.190 7.300 6.660 6.760 3,169,534 -0.07(-1.02%)
Jul 15, 2016 7.500 7.500 6.320 6.830 9,511,786 -1.29(-15.89%)
Jul 14, 2016 8.240 8.340 7.920 8.120 998,593 +0.06(+0.74%)
Jul 13, 2016 8.830 8.830 7.950 8.060 1,482,981 -0.64(-7.36%)
Jul 12, 2016 8.210 8.730 7.950 8.700 2,273,291 +0.77(+9.71%)
Jul 11, 2016 8.250 8.470 7.660 7.930 1,642,448 -0.22(-2.70%)
Jul 08, 2016 7.890 8.240 7.610 8.150 1,529,535 +0.54(+7.10%)
Jul 07, 2016 7.760 8.400 7.540 7.610 2,940,531 +0.28(+3.82%)
Jul 06, 2016 7.290 7.530 7.155 7.330 1,415,294 -0.15(-2.01%)
Jul 05, 2016 7.850 7.950 7.200 7.480 1,153,247 -0.52(-6.50%)
Jul 01, 2016 7.700 8.000 8.000 8.000 1,595,700 +0.29(+3.76%)
Jun 30, 2016 7.810 7.880 7.430 7.710 1,039,893 -0.13(-1.66%)
Jun 29, 2016 7.820 8.060 7.550 7.840 1,106,522 +0.16(+2.08%)
Jun 28, 2016 7.140 7.775 7.140 7.680 1,176,360 +0.80(+11.63%)
Jun 27, 2016 7.760 7.760 6.810 6.880 2,867,886 -1.10(-13.78%)
Jun 24, 2016 7.480 8.000 7.350 7.980 4,552,102 -0.18(-2.21%)
Jun 23, 2016 7.880 8.170 7.820 8.160 1,033,580 +0.34(+4.35%)
Jun 22, 2016 7.950 8.040 7.680 7.820 1,372,241 -0.05(-0.64%)
Jun 21, 2016 7.380 7.910 7.250 7.870 969,505 +0.46(+6.21%)
Jun 20, 2016 7.370 7.580 7.230 7.410 1,120,369 +0.23(+3.20%)
Jun 17, 2016 7.050 7.480 7.000 7.180 3,446,697 +0.17(+2.43%)
Jun 16, 2016 6.940 7.065 6.660 7.010 878,096 -0.02(-0.28%)
Jun 15, 2016 6.700 7.390 6.700 7.030 1,272,588 +0.15(+2.18%)
Jun 14, 2016 6.540 6.980 6.380 6.880 1,515,085 +0.23(+3.46%)
Jun 13, 2016 6.840 7.210 6.190 6.650 2,642,310 -0.82(-10.98%)
Jun 10, 2016 7.510 7.820 7.390 7.470 1,227,409 -0.30(-3.86%)
Jun 09, 2016 7.370 7.940 7.350 7.770 1,651,179 +0.14(+1.83%)
Jun 08, 2016 7.890 8.050 7.160 7.630 3,615,073 -0.18(-2.30%)
Jun 07, 2016 7.650 8.170 7.420 7.810 2,730,359 +0.16(+2.09%)
Jun 06, 2016 6.730 7.880 6.700 7.650 2,727,332 +1.00(+15.04%)
Jun 03, 2016 5.560 6.730 5.540 6.650 1,538,582 +1.12(+20.25%)
Jun 02, 2016 5.450 5.740 5.450 5.530 1,094,425 -0.08(-1.43%)
Jun 01, 2016 5.370 5.770 5.210 5.610 1,596,797 +0.23(+4.28%)
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.