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, 2018 5.630 5.630 5.630 0 -0.13(-2.26%)
May 30, 2018 5.560 5.890 5.560 5.760 1,748,770 +0.20(+3.60%)
May 29, 2018 5.420 5.590 5.420 5.560 1,552,819 +0.06(+1.09%)
May 25, 2018 5.500 5.500 5.500 0 -0.26(-4.51%)
May 24, 2018 5.840 6.015 5.760 5.760 1,564,590 -0.21(-3.52%)
May 23, 2018 6.040 6.095 5.620 5.970 2,355,781 -0.14(-2.29%)
May 22, 2018 6.150 6.310 6.050 6.110 2,138,479 -0.07(-1.13%)
May 21, 2018 6.270 6.285 6.085 6.180 956,924 +0.00(+0.00%)
May 18, 2018 6.230 6.270 6.150 6.180 1,859,631 -0.02(-0.32%)
May 17, 2018 6.090 6.330 6.070 6.200 2,621,883 +0.14(+2.31%)
May 16, 2018 6.310 6.360 6.010 6.060 2,167,366 -0.19(-3.04%)
May 15, 2018 6.300 6.345 6.170 6.250 2,024,102 +0.09(+1.46%)
May 14, 2018 6.070 6.277 6.050 6.160 1,700,578 +0.09(+1.48%)
May 11, 2018 6.100 6.105 5.970 6.070 1,763,827 -0.04(-0.65%)
May 10, 2018 6.360 6.360 6.050 6.110 1,920,229 -0.16(-2.55%)
May 09, 2018 6.090 6.390 6.080 6.270 4,141,815 +0.27(+4.50%)
May 08, 2018 5.800 6.040 5.720 6.000 2,901,346 +0.19(+3.27%)
May 07, 2018 5.770 6.150 5.761 5.810 2,674,397 +0.09(+1.57%)
May 04, 2018 5.550 5.865 5.550 5.720 1,641,722 +0.17(+3.06%)
May 03, 2018 5.850 5.850 5.440 5.550 3,098,424 -0.29(-4.97%)
May 02, 2018 5.750 5.950 5.720 5.840 2,860,707 +0.07(+1.21%)
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.