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 (%)
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%)
Apr 01, 2016 2.450 2.480 2.410 2.440 361,266 -0.07(-2.79%)
Mar 31, 2016 2.540 2.650 2.490 2.510 304,013 -0.02(-0.79%)
Mar 30, 2016 2.570 2.620 2.430 2.530 286,679 +0.01(+0.40%)
Mar 29, 2016 2.420 2.540 2.400 2.520 432,172 -0.01(-0.40%)
Mar 28, 2016 2.540 2.570 2.410 2.530 246,168 +0.00(+0.00%)
Mar 24, 2016 2.370 2.530 2.530 2.530 227,300 +0.08(+3.27%)
Mar 23, 2016 2.620 2.700 2.410 2.450 335,106 -0.24(-8.92%)
Mar 22, 2016 2.860 2.930 2.680 2.690 255,188 -0.23(-7.88%)
Mar 21, 2016 2.990 3.075 2.880 2.920 329,747 -0.14(-4.58%)
Mar 18, 2016 2.970 3.060 2.680 3.060 1,102,150 +0.17(+5.88%)
Mar 17, 2016 2.540 2.960 2.540 2.890 794,448 +0.35(+13.78%)
Mar 16, 2016 2.500 2.640 2.420 2.540 192,049 +0.04(+1.60%)
Mar 15, 2016 2.480 2.580 2.360 2.500 532,333 -0.13(-4.94%)
Mar 14, 2016 2.370 2.650 2.370 2.630 483,136 +0.05(+1.94%)
Mar 11, 2016 2.490 2.620 2.470 2.580 534,374 +0.09(+3.61%)
Mar 10, 2016 2.260 2.520 2.150 2.490 645,696 -0.04(-1.58%)
Mar 09, 2016 2.530 2.640 2.413 2.530 392,961 +0.03(+1.20%)
Mar 08, 2016 3.070 3.086 2.390 2.500 846,509 -0.65(-20.63%)
Mar 07, 2016 3.080 3.209 3.010 3.150 738,023 +0.10(+3.28%)
Mar 04, 2016 2.800 2.920 2.580 3.050 1,152,562 +0.28(+10.11%)
Mar 03, 2016 2.340 2.780 2.325 2.770 1,159,065 +0.41(+17.37%)
Mar 02, 2016 2.080 2.370 2.020 2.360 777,754 +0.32(+15.69%)
Mar 01, 2016 2.030 2.100 1.980 2.040 721,185 +0.06(+3.03%)
Feb 29, 2016 1.960 2.010 1.880 1.980 610,338 +0.01(+0.51%)
Feb 26, 2016 1.930 2.090 1.930 1.970 284,331 +0.08(+4.23%)
Feb 25, 2016 1.810 1.975 1.676 1.890 741,624 +0.02(+1.07%)
Feb 24, 2016 1.810 1.900 1.750 1.870 430,024 -0.03(-1.58%)
Feb 23, 2016 1.940 2.040 1.810 1.900 478,981 -0.12(-5.94%)
Feb 22, 2016 1.920 2.150 1.860 2.020 357,018 +0.20(+10.99%)
Feb 19, 2016 1.980 1.980 1.800 1.820 335,311 -0.22(-10.78%)
Feb 18, 2016 1.940 2.070 1.880 2.040 502,615 +0.12(+6.25%)
Feb 17, 2016 1.750 1.980 1.741 1.920 298,425 +0.22(+12.94%)
Feb 16, 2016 1.650 1.790 1.560 1.700 648,611 +0.11(+6.92%)
Feb 12, 2016 1.590 1.590 1.590 1.590 553,800 +0.01(+0.63%)
Feb 11, 2016 1.650 1.785 1.490 1.580 559,372 -0.16(-9.20%)
Feb 10, 2016 1.800 1.900 1.690 1.740 352,975 -0.06(-3.33%)
Feb 09, 2016 1.870 1.950 1.730 1.800 599,601 -0.16(-8.16%)
Feb 08, 2016 1.960 2.100 1.840 1.960 810,348 -0.10(-4.85%)
Feb 05, 2016 2.140 2.250 2.050 2.060 361,634 -0.13(-5.94%)
Feb 04, 2016 2.220 2.475 2.190 2.190 595,067 -0.03(-1.35%)
Feb 03, 2016 2.350 2.350 1.950 2.220 536,683 -0.08(-3.48%)
Feb 02, 2016 2.310 2.400 2.240 2.300 824,942 -0.12(-4.96%)
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.