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 28, 2017 5.210 5.430 5.100 5.160 10,010,132 +0.02(+0.39%)
Apr 27, 2017 5.260 5.310 5.020 5.140 8,075,337 -0.24(-4.46%)
Apr 26, 2017 5.170 5.490 5.150 5.380 7,255,858 +0.14(+2.67%)
Apr 25, 2017 5.330 4.950 5.240 7,867,267 +0.16(+3.15%)
Apr 24, 2017 5.220 5.240 5.030 5.080 6,237,570 +0.00(+0.00%)
Apr 21, 2017 5.450 5.480 4.900 5.080 21,022,708 -0.47(-8.47%)
Apr 20, 2017 5.720 5.850 5.510 5.550 5,376,646 -0.08(-1.42%)
Apr 19, 2017 6.280 6.340 5.520 5.630 12,502,208 -0.57(-9.19%)
Apr 18, 2017 6.110 6.550 6.020 6.200 7,596,032 +0.04(+0.65%)
Apr 17, 2017 6.530 6.590 5.960 6.160 8,422,147 -0.33(-5.08%)
Apr 13, 2017 7.030 7.100 6.420 6.490 8,729,414 -0.54(-7.68%)
Apr 12, 2017 7.250 7.560 6.985 7.030 4,268,537 -0.29(-3.96%)
Apr 11, 2017 7.390 7.410 7.075 7.320 5,361,564 -0.11(-1.48%)
Apr 10, 2017 7.310 7.660 7.190 7.430 5,095,464 +0.21(+2.91%)
Apr 07, 2017 7.360 7.460 7.160 7.220 4,880,933 -0.07(-0.96%)
Apr 06, 2017 7.130 7.300 6.925 7.290 5,942,265 +0.27(+3.85%)
Apr 05, 2017 7.530 7.705 6.990 7.020 5,992,114 -0.42(-5.65%)
Apr 04, 2017 7.400 7.540 7.215 7.440 4,098,439 +0.03(+0.40%)
Apr 03, 2017 7.360 7.540 7.160 7.410 4,415,012 +0.08(+1.09%)
Mar 31, 2017 7.310 7.420 7.270 7.330 4,253,623 +0.02(+0.27%)
Mar 30, 2017 7.480 7.640 7.240 7.310 4,061,042 -0.13(-1.75%)
Mar 29, 2017 7.260 7.615 7.140 7.440 5,628,338 +0.18(+2.48%)
Mar 28, 2017 6.950 7.290 6.810 7.260 5,424,007 +0.52(+7.72%)
Mar 27, 2017 6.760 6.775 6.330 6.740 4,717,848 -0.08(-1.17%)
Mar 24, 2017 6.870 7.180 6.660 6.820 6,468,240 +0.15(+2.25%)
Mar 23, 2017 6.590 6.860 6.530 6.670 6,333,256 +0.05(+0.76%)
Mar 22, 2017 6.380 6.760 5.970 6.620 7,370,983 +0.12(+1.85%)
Mar 21, 2017 7.080 7.130 6.370 6.500 6,527,994 -0.58(-8.19%)
Mar 20, 2017 7.200 7.310 6.910 7.080 5,928,446 -0.24(-3.28%)
Mar 17, 2017 7.290 7.600 7.270 7.320 7,962,087 +0.10(+1.39%)
Mar 16, 2017 7.350 7.560 7.175 7.220 5,442,335 -0.10(-1.37%)
Mar 15, 2017 7.110 7.455 6.940 7.320 6,303,438 +0.36(+5.17%)
Mar 14, 2017 7.170 7.170 6.590 6.960 7,616,125 -0.34(-4.66%)
Mar 13, 2017 7.730 7.220 7.300 5,433,996 -0.10(-1.35%)
Mar 10, 2017 7.850 8.200 7.290 7.400 10,194,266 +0.10(+1.37%)
Mar 09, 2017 7.520 8.170 6.590 7.300 25,335,424 -1.36(-15.70%)
Mar 08, 2017 9.310 9.420 8.530 8.660 8,050,710 -0.73(-7.77%)
Mar 07, 2017 9.730 9.750 9.290 9.390 4,800,894 -0.30(-3.10%)
Mar 06, 2017 9.860 9.860 9.480 9.690 3,475,391 -0.15(-1.52%)
Mar 03, 2017 9.540 9.870 9.500 9.840 2,693,418 +0.30(+3.14%)
Mar 02, 2017 9.900 9.960 9.505 9.540 3,196,391 -0.49(-4.89%)
Mar 01, 2017 9.720 10.26 9.565 10.03 6,056,525 +0.55(+5.80%)
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%)
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.