Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2016 7.810 7.880 7.430 7.710 1,039,893 -0.13(-1.66%)
Jun 29, 2016 7.820 8.060 7.550 7.840 1,106,522 +0.16(+2.08%)
Jun 28, 2016 7.140 7.775 7.140 7.680 1,176,360 +0.80(+11.63%)
Jun 27, 2016 7.760 7.760 6.810 6.880 2,867,886 -1.10(-13.78%)
Jun 24, 2016 7.480 8.000 7.350 7.980 4,552,102 -0.18(-2.21%)
Jun 23, 2016 7.880 8.170 7.820 8.160 1,033,580 +0.34(+4.35%)
Jun 22, 2016 7.950 8.040 7.680 7.820 1,372,241 -0.05(-0.64%)
Jun 21, 2016 7.380 7.910 7.250 7.870 969,505 +0.46(+6.21%)
Jun 20, 2016 7.370 7.580 7.230 7.410 1,120,369 +0.23(+3.20%)
Jun 17, 2016 7.050 7.480 7.000 7.180 3,446,697 +0.17(+2.43%)
Jun 16, 2016 6.940 7.065 6.660 7.010 878,096 -0.02(-0.28%)
Jun 15, 2016 6.700 7.390 6.700 7.030 1,272,588 +0.15(+2.18%)
Jun 14, 2016 6.540 6.980 6.380 6.880 1,515,085 +0.23(+3.46%)
Jun 13, 2016 6.840 7.210 6.190 6.650 2,642,310 -0.82(-10.98%)
Jun 10, 2016 7.510 7.820 7.390 7.470 1,227,409 -0.30(-3.86%)
Jun 09, 2016 7.370 7.940 7.350 7.770 1,651,179 +0.14(+1.83%)
Jun 08, 2016 7.890 8.050 7.160 7.630 3,615,073 -0.18(-2.30%)
Jun 07, 2016 7.650 8.170 7.420 7.810 2,730,359 +0.16(+2.09%)
Jun 06, 2016 6.730 7.880 6.700 7.650 2,727,332 +1.00(+15.04%)
Jun 03, 2016 5.560 6.730 5.540 6.650 1,538,582 +1.12(+20.25%)
Jun 02, 2016 5.450 5.740 5.450 5.530 1,094,425 -0.08(-1.43%)
Jun 01, 2016 5.370 5.770 5.210 5.610 1,596,797 +0.23(+4.28%)
May 31, 2016 5.480 5.840 5.370 5.380 1,525,504 +0.01(+0.19%)
May 27, 2016 5.330 5.370 5.370 5.370 1,320,600 +0.01(+0.19%)
May 26, 2016 5.340 5.640 5.270 5.360 1,789,248 +0.44(+8.94%)
May 25, 2016 4.980 5.150 4.850 4.920 1,053,778 +0.03(+0.61%)
May 24, 2016 4.990 5.020 4.820 4.890 1,436,234 -0.03(-0.61%)
May 23, 2016 4.940 5.160 4.830 4.920 2,041,699 +0.40(+8.85%)
May 20, 2016 4.350 4.540 4.345 4.520 335,318 +0.21(+4.87%)
May 19, 2016 4.360 4.440 4.180 4.310 528,971 -0.16(-3.58%)
May 18, 2016 4.510 4.680 4.340 4.470 653,446 -0.11(-2.40%)
May 17, 2016 4.280 4.790 4.272 4.580 705,139 +0.32(+7.51%)
May 16, 2016 4.000 4.330 3.940 4.260 682,679 +0.39(+10.08%)
May 13, 2016 3.930 4.070 3.810 3.870 853,716 -0.08(-2.03%)
May 12, 2016 3.850 3.990 3.500 3.950 738,940 +0.18(+4.77%)
May 11, 2016 3.700 4.100 3.640 3.770 792,587 +0.23(+6.50%)
May 10, 2016 3.390 3.713 3.200 3.540 623,454 +0.29(+8.92%)
May 09, 2016 3.410 3.520 3.200 3.250 352,473 -0.24(-6.88%)
May 06, 2016 3.360 3.650 3.340 3.490 297,798 +0.06(+1.75%)
May 05, 2016 3.690 3.720 3.400 3.430 397,772 -0.10(-2.83%)
May 04, 2016 3.620 3.780 3.360 3.530 618,037 -0.11(-3.02%)
May 03, 2016 3.740 3.740 3.410 3.640 533,041 -0.22(-5.70%)
May 02, 2016 4.050 4.060 3.710 3.860 501,129 -0.14(-3.50%)
Apr 29, 2016 4.330 4.430 3.920 4.000 1,050,496 -0.29(-6.76%)
Apr 28, 2016 4.190 4.445 4.150 4.290 539,842 +0.06(+1.42%)
Apr 27, 2016 3.990 4.250 3.884 4.230 662,407 +0.34(+8.74%)
Apr 26, 2016 4.000 4.090 3.800 3.890 646,778 +0.05(+1.30%)
Apr 25, 2016 3.800 3.880 3.570 3.840 806,313 -0.02(-0.52%)
Apr 22, 2016 3.610 3.930 3.574 3.860 971,850 +0.25(+6.93%)
Apr 21, 2016 3.240 3.750 3.230 3.610 852,217 +0.41(+12.81%)
Apr 20, 2016 3.210 3.340 3.090 3.200 575,573 +0.00(+0.00%)
Apr 19, 2016 2.920 3.250 2.920 3.200 724,721 +0.22(+7.38%)
Apr 18, 2016 2.740 3.020 2.677 2.980 502,462 +0.08(+2.76%)
Apr 15, 2016 2.810 2.960 2.690 2.900 363,171 +0.05(+1.75%)
Apr 14, 2016 2.800 2.880 2.750 2.850 208,801 +0.03(+1.06%)
Apr 13, 2016 2.690 2.910 2.680 2.820 613,191 +0.09(+3.30%)
Apr 12, 2016 2.550 2.760 2.530 2.730 830,364 +0.18(+7.06%)
Apr 11, 2016 2.510 2.620 2.490 2.550 303,882 +0.07(+2.82%)
Apr 08, 2016 2.580 2.670 2.450 2.480 319,877 -0.01(-0.40%)
Apr 07, 2016 2.460 2.540 2.435 2.490 324,587 -0.03(-1.19%)
Apr 06, 2016 2.450 2.540 2.385 2.520 559,098 +0.09(+3.70%)
Apr 05, 2016 2.410 2.480 2.400 2.430 300,819 +0.00(+0.00%)
Apr 04, 2016 2.450 2.600 2.410 2.430 333,100 -0.01(-0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.