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, 2017 9.880 10.00 9.450 9.480 5,134,206 -0.55(-5.48%)
Feb 27, 2017 9.980 10.51 9.730 10.03 4,962,754 +0.10(+1.01%)
Feb 24, 2017 10.65 10.65 9.650 9.930 11,034,814 -0.87(-8.06%)
Feb 23, 2017 12.85 12.96 10.66 10.80 11,048,269 -1.65(-13.25%)
Feb 22, 2017 12.30 13.02 12.15 12.45 5,349,945 +0.26(+2.13%)
Feb 21, 2017 12.30 12.51 12.19 12.19 2,982,035 +0.14(+1.16%)
Feb 17, 2017 12.05 12.05 12.05 0 +0.22(+1.86%)
Feb 16, 2017 12.02 12.10 11.65 11.83 2,278,239 -0.18(-1.50%)
Feb 15, 2017 12.29 12.29 11.90 12.01 2,196,607 -0.33(-2.67%)
Feb 14, 2017 12.02 12.41 11.98 12.34 3,022,444 +0.33(+2.75%)
Feb 13, 2017 12.15 12.28 11.83 12.01 1,924,035 -0.11(-0.91%)
Feb 10, 2017 12.53 12.53 12.08 12.12 1,819,948 -0.29(-2.34%)
Feb 09, 2017 12.02 12.52 11.94 12.41 4,148,198 +0.60(+5.08%)
Feb 08, 2017 11.38 11.83 10.99 11.81 4,854,982 +0.31(+2.70%)
Feb 07, 2017 12.21 12.25 11.48 11.50 4,355,445 -0.81(-6.58%)
Feb 06, 2017 12.56 12.59 12.20 12.31 1,740,098 -0.20(-1.60%)
Feb 03, 2017 12.46 12.55 12.10 12.51 2,248,945 +0.16(+1.30%)
Feb 02, 2017 12.74 12.82 12.21 12.35 2,105,412 -0.39(-3.06%)
Feb 01, 2017 12.72 12.80 12.36 12.74 3,697,069 +0.22(+1.76%)
Jan 31, 2017 12.30 12.54 12.22 12.52 2,191,419 +0.24(+1.95%)
Jan 30, 2017 12.75 12.75 11.73 12.28 3,179,144 -0.46(-3.61%)
Jan 27, 2017 12.95 13.01 12.62 12.74 2,036,800 -0.21(-1.62%)
Jan 26, 2017 13.10 13.12 12.87 12.95 3,644,381 -0.02(-0.15%)
Jan 25, 2017 12.55 12.99 12.55 12.97 2,802,976 +0.49(+3.93%)
Jan 24, 2017 12.51 12.61 12.23 12.48 2,127,350 +0.17(+1.38%)
Jan 23, 2017 12.59 12.63 12.17 12.31 1,905,271 -0.28(-2.22%)
Jan 20, 2017 12.69 12.90 12.51 12.59 2,968,718 +0.04(+0.32%)
Jan 19, 2017 12.55 12.90 12.38 12.55 2,648,022 +0.04(+0.32%)
Jan 18, 2017 12.37 12.62 12.31 12.51 3,155,979 -0.02(-0.16%)
Jan 17, 2017 12.32 12.53 12.08 12.53 4,033,917 +0.47(+3.90%)
Jan 13, 2017 12.06 12.06 12.06 0 -0.04(-0.33%)
Jan 12, 2017 12.30 12.37 11.71 12.10 2,080,594 -0.05(-0.41%)
Jan 11, 2017 11.80 12.23 11.76 12.15 2,966,130 +0.40(+3.40%)
Jan 10, 2017 11.87 11.91 11.58 11.75 2,117,208 +0.03(+0.26%)
Jan 09, 2017 11.86 12.08 11.59 11.72 2,993,541 -0.09(-0.76%)
Jan 06, 2017 12.00 12.04 11.69 11.81 2,396,350 -0.15(-1.25%)
Jan 05, 2017 12.05 12.22 11.72 11.96 4,452,706 -0.09(-0.75%)
Jan 04, 2017 11.83 12.10 11.60 12.05 4,119,647 +0.28(+2.38%)
Jan 03, 2017 12.03 12.03 11.32 11.77 4,240,806 -0.02(-0.17%)
Dec 30, 2016 11.79 11.79 11.79 0 +0.06(+0.51%)
Dec 29, 2016 11.63 11.83 11.43 11.73 2,659,817 +0.08(+0.69%)
Dec 28, 2016 11.92 12.06 11.51 11.65 4,090,180 -0.20(-1.69%)
Dec 27, 2016 11.54 11.87 11.33 11.85 4,188,412 +0.53(+4.68%)
Dec 23, 2016 11.32 11.32 11.32 0 +0.59(+5.50%)
Dec 22, 2016 10.58 10.97 10.58 10.73 3,027,813 +0.20(+1.90%)
Dec 21, 2016 10.67 10.70 10.35 10.53 3,459,321 +0.10(+0.96%)
Dec 20, 2016 10.10 10.44 10.06 10.43 4,057,531 +0.43(+4.30%)
Dec 19, 2016 9.730 10.05 9.730 10.00 4,674,941 +0.26(+2.67%)
Dec 16, 2016 9.480 9.760 9.390 9.740 5,458,817 +0.38(+4.06%)
Dec 15, 2016 9.230 9.460 8.960 9.360 3,320,039 +0.29(+3.20%)
Dec 14, 2016 9.400 9.550 9.000 9.070 3,617,597 -0.43(-4.53%)
Dec 13, 2016 9.250 9.640 8.920 9.500 4,591,264 +0.34(+3.71%)
Dec 12, 2016 9.930 10.00 9.070 9.160 4,105,865 -0.36(-3.78%)
Dec 09, 2016 9.870 9.890 9.490 9.520 4,447,558 -0.08(-0.83%)
Dec 08, 2016 9.390 9.665 9.240 9.600 3,809,703 +0.33(+3.56%)
Dec 07, 2016 9.320 9.680 9.180 9.270 3,134,838 -0.08(-0.86%)
Dec 06, 2016 9.070 9.465 9.010 9.350 3,527,945 +0.08(+0.86%)
Dec 05, 2016 9.190 9.555 9.160 9.270 7,531,498 +0.32(+3.58%)
Dec 02, 2016 9.520 9.090 8.800 8.950 16,985,832 -0.57(-5.99%)
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.