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 (%)
Sep 30, 2015 2.720 2.800 2.600 2.700 1,176,998 +0.03(+1.12%)
Sep 29, 2015 2.750 2.820 2.640 2.670 919,710 -0.07(-2.55%)
Sep 28, 2015 3.010 3.010 2.685 2.740 877,031 -0.14(-4.86%)
Sep 25, 2015 3.350 3.370 2.850 2.880 2,010,719 -0.47(-14.03%)
Sep 24, 2015 3.430 3.550 3.330 3.350 793,005 -0.16(-4.56%)
Sep 23, 2015 3.700 3.850 3.410 3.510 741,887 -0.19(-5.14%)
Sep 22, 2015 3.770 3.910 3.680 3.700 670,277 -0.12(-3.14%)
Sep 21, 2015 4.120 4.120 3.740 3.820 1,033,323 -0.24(-5.91%)
Sep 18, 2015 3.930 4.070 3.710 4.060 1,685,627 -0.09(-2.17%)
Sep 17, 2015 4.050 4.240 4.020 4.150 916,786 +0.02(+0.48%)
Sep 16, 2015 4.030 4.240 4.020 4.130 1,641,822 +0.16(+4.03%)
Sep 15, 2015 3.910 4.090 3.910 3.970 471,316 +0.06(+1.53%)
Sep 14, 2015 4.140 4.168 3.780 3.910 958,692 -0.28(-6.68%)
Sep 11, 2015 4.600 4.600 4.150 4.190 1,674,950 -0.58(-12.16%)
Sep 10, 2015 4.600 4.920 4.580 4.770 619,324 +0.09(+1.92%)
Sep 09, 2015 5.060 5.310 4.670 4.680 753,612 -0.12(-2.50%)
Sep 08, 2015 4.710 4.920 4.660 4.800 571,318 +0.12(+2.56%)
Sep 04, 2015 4.440 4.680 4.680 4.680 567,300 +0.16(+3.54%)
Sep 03, 2015 4.550 4.780 4.490 4.520 537,386 -0.02(-0.44%)
Sep 02, 2015 4.790 4.790 4.360 4.540 513,957 -0.15(-3.20%)
Sep 01, 2015 4.850 5.030 4.630 4.690 624,265 -0.32(-6.39%)
Aug 31, 2015 4.650 5.060 4.500 5.010 783,147 +0.29(+6.14%)
Aug 28, 2015 4.600 5.000 4.600 4.720 757,199 +0.07(+1.51%)
Aug 27, 2015 4.440 4.870 4.430 4.650 799,490 +0.32(+7.39%)
Aug 26, 2015 4.460 4.460 4.240 4.330 584,004 +0.02(+0.46%)
Aug 25, 2015 4.390 4.560 4.240 4.310 938,764 +0.08(+1.89%)
Aug 24, 2015 4.230 4.470 4.011 4.230 1,823,155 -0.29(-6.42%)
Aug 21, 2015 4.450 4.610 4.380 4.520 1,950,106 -0.01(-0.22%)
Aug 20, 2015 4.920 5.060 4.510 4.530 1,056,917 -0.38(-7.74%)
Aug 19, 2015 5.150 5.170 4.800 4.910 1,060,515 -0.22(-4.29%)
Aug 18, 2015 5.290 5.336 5.100 5.130 494,198 -0.17(-3.21%)
Aug 17, 2015 5.270 5.590 5.170 5.300 782,955 +0.01(+0.19%)
Aug 14, 2015 5.300 5.520 5.115 5.290 1,021,991 -0.04(-0.75%)
Aug 13, 2015 5.530 5.630 4.910 5.330 1,709,882 -0.25(-4.48%)
Aug 12, 2015 6.040 6.140 5.490 5.580 1,499,571 -0.52(-8.52%)
Aug 11, 2015 5.890 6.310 4.880 6.100 3,268,914 -0.04(-0.65%)
Aug 10, 2015 5.760 6.170 5.680 6.140 1,159,636 +0.39(+6.78%)
Aug 07, 2015 5.850 6.070 5.600 5.750 643,199 -0.14(-2.38%)
Aug 06, 2015 5.640 5.960 5.540 5.890 591,373 +0.26(+4.62%)
Aug 05, 2015 5.770 5.990 5.600 5.630 403,178 -0.07(-1.23%)
Aug 04, 2015 5.850 5.980 5.700 5.700 322,648 -0.10(-1.72%)
Aug 03, 2015 5.900 5.900 5.650 5.800 448,015 -0.18(-3.01%)
Jul 31, 2015 6.080 6.146 5.890 5.980 600,627 -0.11(-1.81%)
Jul 30, 2015 6.260 6.340 5.990 6.090 517,194 -0.15(-2.40%)
Jul 29, 2015 5.720 6.460 5.710 6.240 756,114 +0.42(+7.22%)
Jul 28, 2015 5.710 5.870 5.530 5.820 470,552 +0.14(+2.46%)
Jul 27, 2015 5.700 5.880 5.630 5.680 515,239 -0.08(-1.39%)
Jul 24, 2015 5.940 6.115 5.740 5.760 623,393 -0.20(-3.36%)
Jul 23, 2015 6.150 6.240 5.750 5.960 484,686 -0.16(-2.61%)
Jul 22, 2015 6.620 6.620 6.080 6.120 717,086 -0.58(-8.66%)
Jul 21, 2015 6.540 6.725 6.440 6.700 667,938 +0.18(+2.76%)
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.