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 (%)
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%)
Oct 03, 2016 8.500 9.000 8.420 8.500 2,612,665 +0.02(+0.24%)
Sep 30, 2016 8.150 8.500 8.030 8.480 3,736,410 +0.42(+5.21%)
Sep 29, 2016 7.910 8.190 7.850 8.060 4,147,324 +0.17(+2.15%)
Sep 28, 2016 6.960 8.050 6.940 7.890 4,277,966 +0.99(+14.35%)
Sep 27, 2016 7.020 7.040 6.680 6.900 1,989,108 -0.18(-2.54%)
Sep 26, 2016 7.180 7.430 7.050 7.080 1,225,360 -0.05(-0.70%)
Sep 23, 2016 7.650 7.670 7.120 7.130 1,615,613 -0.53(-6.92%)
Sep 22, 2016 7.870 7.870 7.610 7.660 2,140,134 -0.04(-0.52%)
Sep 21, 2016 7.530 7.721 7.430 7.700 1,217,653 +0.32(+4.34%)
Sep 20, 2016 7.540 7.570 7.240 7.380 1,362,154 -0.18(-2.38%)
Sep 19, 2016 7.190 7.625 7.130 7.560 2,054,914 +0.56(+8.00%)
Sep 16, 2016 7.020 7.171 6.950 7.000 3,951,319 -0.22(-3.05%)
Sep 15, 2016 7.220 7.400 7.160 7.220 1,067,315 +0.02(+0.28%)
Sep 14, 2016 7.110 7.295 6.960 7.200 1,571,351 +0.09(+1.27%)
Sep 13, 2016 7.380 7.450 7.050 7.110 2,276,730 -0.39(-5.20%)
Sep 12, 2016 7.160 7.670 7.120 7.500 1,982,299 +0.14(+1.90%)
Sep 09, 2016 7.770 7.820 7.100 7.360 2,089,551 -0.53(-6.72%)
Sep 08, 2016 7.780 7.980 7.540 7.890 2,437,273 +0.19(+2.47%)
Sep 07, 2016 7.940 8.070 7.450 7.700 2,842,220 -0.27(-3.39%)
Sep 06, 2016 7.860 8.110 7.770 7.970 3,256,728 +0.13(+1.66%)
Sep 02, 2016 7.550 7.840 7.840 7.840 2,034,900 +0.43(+5.80%)
Sep 01, 2016 7.360 7.560 7.230 7.410 2,059,106 -0.02(-0.27%)
Aug 31, 2016 7.550 7.740 7.340 7.430 2,635,384 -0.23(-3.00%)
Aug 30, 2016 7.770 7.950 7.545 7.660 1,153,836 -0.07(-0.91%)
Aug 29, 2016 7.330 7.780 7.300 7.730 1,416,345 +0.37(+5.03%)
Aug 26, 2016 7.540 7.860 7.300 7.360 1,931,138 -0.14(-1.87%)
Aug 25, 2016 7.380 7.540 7.285 7.500 891,614 +0.15(+2.04%)
Aug 24, 2016 7.670 7.780 7.260 7.350 1,707,407 -0.44(-5.65%)
Aug 23, 2016 7.750 7.970 7.700 7.790 1,646,675 +0.08(+1.04%)
Aug 22, 2016 7.810 7.950 7.640 7.710 994,534 -0.25(-3.14%)
Aug 19, 2016 7.960 8.040 7.695 7.960 1,471,313 -0.09(-1.12%)
Aug 18, 2016 7.990 8.170 7.860 8.050 2,391,586 +0.15(+1.90%)
Aug 17, 2016 7.840 8.030 7.680 7.900 1,641,944 -0.02(-0.25%)
Aug 16, 2016 7.970 8.045 7.755 7.920 1,769,835 -0.05(-0.63%)
Aug 15, 2016 7.590 8.090 7.540 7.970 2,075,321 +0.42(+5.56%)
Aug 12, 2016 7.680 7.740 7.290 7.550 1,683,767 -0.06(-0.79%)
Aug 11, 2016 7.650 7.840 7.590 7.610 1,754,240 +0.14(+1.87%)
Aug 10, 2016 7.710 7.870 7.440 7.470 1,304,216 -0.27(-3.49%)
Aug 09, 2016 7.710 7.800 7.550 7.740 1,724,080 +0.07(+0.91%)
Aug 08, 2016 7.640 7.910 7.550 7.670 2,227,762 +0.13(+1.72%)
Aug 05, 2016 7.250 7.725 7.050 7.540 3,092,287 +0.27(+3.71%)
Aug 04, 2016 6.350 7.440 6.080 7.270 4,071,094 +0.23(+3.27%)
Aug 03, 2016 6.630 7.050 6.570 7.040 2,599,095 +0.40(+6.02%)
Aug 02, 2016 6.550 6.800 6.471 6.640 1,833,596 +0.21(+3.27%)
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.