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 28, 2018 4.750 4.790 4.460 4.480 2,690,083 -0.23(-4.88%)
Feb 27, 2018 4.840 4.920 4.700 4.710 1,936,480 -0.12(-2.48%)
Feb 26, 2018 4.820 4.860 4.680 4.830 1,943,723 +0.03(+0.63%)
Feb 23, 2018 4.710 4.830 4.605 4.800 2,842,896 +0.13(+2.78%)
Feb 22, 2018 4.670 2,885,034 +0.07(+1.52%)
Feb 21, 2018 4.970 5.020 4.560 4.600 4,651,976 -0.45(-8.91%)
Feb 20, 2018 5.240 5.330 5.000 5.050 2,681,688 -0.16(-3.07%)
Feb 16, 2018 5.210 5.210 5.210 0 +0.11(+2.16%)
Feb 15, 2018 5.040 5.130 4.760 5.100 3,613,153 +0.10(+2.00%)
Feb 14, 2018 4.660 5.015 4.660 5.000 2,007,250 +0.23(+4.82%)
Feb 13, 2018 4.690 4.820 4.690 4.770 1,843,651 +0.01(+0.21%)
Feb 12, 2018 4.530 4.810 4.490 4.760 2,703,453 +0.29(+6.49%)
Feb 09, 2018 4.660 4.730 4.335 4.470 4,501,505 -0.17(-3.66%)
Feb 08, 2018 4.950 5.041 4.610 4.640 3,976,261 -0.31(-6.26%)
Feb 07, 2018 5.190 5.230 4.930 4.950 2,601,070 -0.24(-4.62%)
Feb 06, 2018 4.950 5.300 4.890 5.190 3,104,412 +0.07(+1.27%)
Feb 05, 2018 5.090 5.370 4.975 5.125 3,371,580 -0.08(-1.44%)
Feb 02, 2018 5.400 5.420 5.130 5.200 4,158,294 -0.28(-5.11%)
Feb 01, 2018 5.580 5.680 5.430 5.480 2,961,354 -0.09(-1.62%)
Jan 31, 2018 5.640 5.680 5.500 5.570 1,666,362 -0.05(-0.89%)
Jan 30, 2018 5.490 5.710 5.420 5.620 2,617,294 +0.02(+0.36%)
Jan 29, 2018 5.670 5.735 5.540 5.600 2,124,949 -0.14(-2.44%)
Jan 26, 2018 5.840 5.880 5.680 5.740 2,438,341 -0.07(-1.20%)
Jan 25, 2018 6.000 6.000 5.780 5.810 2,565,744 -0.16(-2.68%)
Jan 24, 2018 5.850 5.980 5.701 5.970 3,742,133 +0.13(+2.23%)
Jan 23, 2018 5.870 5.910 5.700 5.840 3,336,103 -0.02(-0.34%)
Jan 22, 2018 5.900 5.960 5.790 5.860 2,091,263 -0.02(-0.34%)
Jan 19, 2018 5.810 5.900 5.760 5.880 2,872,020 -0.01(-0.17%)
Jan 18, 2018 5.980 6.000 5.830 5.890 2,892,670 -0.13(-2.16%)
Jan 17, 2018 5.900 6.060 5.720 6.020 2,719,043 +0.18(+3.08%)
Jan 16, 2018 6.150 6.210 5.760 5.840 3,831,959 -0.21(-3.47%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.02(+0.33%)
Jan 11, 2018 6.090 6.195 5.920 6.030 3,736,432 +0.00(+0.00%)
Jan 10, 2018 5.930 6.070 5.910 6.030 2,336,982 +0.08(+1.34%)
Jan 09, 2018 6.000 6.120 5.830 5.950 3,563,209 -0.06(-1.00%)
Jan 08, 2018 5.730 6.040 5.640 6.010 3,017,763 +0.23(+3.98%)
Jan 05, 2018 5.760 5.840 5.610 5.780 2,085,647 -0.01(-0.17%)
Jan 04, 2018 5.700 5.820 5.540 5.790 3,396,907 +0.20(+3.58%)
Jan 03, 2018 5.400 5.640 5.320 5.590 4,522,500 +0.21(+3.90%)
Jan 02, 2018 5.250 5.420 5.190 5.380 2,366,599 +0.15(+2.87%)
Dec 29, 2017 5.230 5.230 5.230 0 -0.07(-1.32%)
Dec 28, 2017 5.380 5.400 5.280 5.300 1,743,066 -0.05(-0.93%)
Dec 27, 2017 5.370 5.430 5.260 5.350 2,369,316 -0.01(-0.19%)
Dec 26, 2017 5.360 5.440 5.285 5.360 2,416,312 +0.07(+1.32%)
Dec 22, 2017 5.350 5.376 5.260 5.290 2,895,187 -0.04(-0.75%)
Dec 21, 2017 5.260 5.420 5.210 5.330 3,294,377 +0.10(+1.91%)
Dec 20, 2017 5.300 5.340 5.120 5.230 3,309,934 -0.03(-0.57%)
Dec 19, 2017 5.410 5.580 5.135 5.260 8,411,989 -0.12(-2.23%)
Dec 18, 2017 5.300 5.620 5.260 5.380 6,695,759 +0.20(+3.86%)
Dec 15, 2017 5.200 5.250 5.100 5.180 5,349,623 +0.02(+0.39%)
Dec 14, 2017 5.040 5.220 5.010 5.160 3,508,469 +0.07(+1.38%)
Dec 13, 2017 5.150 5.285 4.880 5.090 6,185,166 -0.02(-0.39%)
Dec 12, 2017 5.165 5.390 5.100 5.110 12,858,763 +0.07(+1.39%)
Dec 11, 2017 4.940 5.060 4.920 5.040 2,030,728 +0.15(+3.07%)
Dec 08, 2017 4.980 5.070 4.870 4.890 2,838,427 +0.00(+0.00%)
Dec 07, 2017 4.690 4.893 4.630 2,448,290 +0.00(+0.00%)
Dec 06, 2017 4.850 4.930 4.600 4.700 3,482,618 -0.19(-3.89%)
Dec 05, 2017 4.990 5.020 4.810 4.890 2,098,035 -0.14(-2.78%)
Dec 04, 2017 4.920 5.180 4.920 5.030 2,861,654 +0.13(+2.65%)
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.