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 (%)
Feb 29, 2016 1.960 2.010 1.880 1.980 610,338 +0.01(+0.51%)
Feb 26, 2016 1.930 2.090 1.930 1.970 284,331 +0.08(+4.23%)
Feb 25, 2016 1.810 1.975 1.676 1.890 741,624 +0.02(+1.07%)
Feb 24, 2016 1.810 1.900 1.750 1.870 430,024 -0.03(-1.58%)
Feb 23, 2016 1.940 2.040 1.810 1.900 478,981 -0.12(-5.94%)
Feb 22, 2016 1.920 2.150 1.860 2.020 357,018 +0.20(+10.99%)
Feb 19, 2016 1.980 1.980 1.800 1.820 335,311 -0.22(-10.78%)
Feb 18, 2016 1.940 2.070 1.880 2.040 502,615 +0.12(+6.25%)
Feb 17, 2016 1.750 1.980 1.741 1.920 298,425 +0.22(+12.94%)
Feb 16, 2016 1.650 1.790 1.560 1.700 648,611 +0.11(+6.92%)
Feb 12, 2016 1.590 1.590 1.590 1.590 553,800 +0.01(+0.63%)
Feb 11, 2016 1.650 1.785 1.490 1.580 559,372 -0.16(-9.20%)
Feb 10, 2016 1.800 1.900 1.690 1.740 352,975 -0.06(-3.33%)
Feb 09, 2016 1.870 1.950 1.730 1.800 599,601 -0.16(-8.16%)
Feb 08, 2016 1.960 2.100 1.840 1.960 810,348 -0.10(-4.85%)
Feb 05, 2016 2.140 2.250 2.050 2.060 361,634 -0.13(-5.94%)
Feb 04, 2016 2.220 2.475 2.190 2.190 595,067 -0.03(-1.35%)
Feb 03, 2016 2.350 2.350 1.950 2.220 536,683 -0.08(-3.48%)
Feb 02, 2016 2.310 2.400 2.240 2.300 824,942 -0.12(-4.96%)
Feb 01, 2016 2.360 2.470 2.150 2.420 794,870 -0.03(-1.22%)
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%)
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.