Historical Stock Price
ETFs Holding FMSA »    FMSA Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/25/2018 $5.58 $5.62 $5.34 $5.50 1.83M
05/29/2018 $5.42 $5.59 $5.42 $5.56 1.55M
05/30/2018 $5.56 $5.89 $5.56 $5.76 1.75M
05/31/2018 $5.80 $5.81 $5.55 $5.63 3.54M
06/01/2018 $28.15 $28.15 $28.15 $28.15 0
Fairmount Santrol Holdings is a provider of sand-based proppant solutions used by exploration and production companies for their oil and gas wells. Co. also provides sand-based products to end users in the industrial and recreational products (I&R) markets. Co. is organized into two segments: proppant solutions and I&R. The proppant solutions segment provides sand-based proppants for use in hydraulic fracturing operations throughout the U.S. and Canada, Argentina, Mexico, China, northern Europe and the United Arab Emirates. The I&R segment provides raw, coated and blended sands to the foundry, building products, glass, turf and landscape and filtration industries primarily in North America.
FMSA historical stock prices picture
FMSA (FMSA) has the following price history information. Looking back at FMSA historical stock prices for the last five trading days, on May 25, 2018, FMSA opened at $5.58, traded as high as $5.62 and as low as $5.34, and closed at $5.50. Trading volume was a total of 1.83M shares. On May 29, 2018, FMSA opened at $5.42, traded as high as $5.59 and as low as $5.42, and closed at $5.56. Trading volume was a total of 1.55M shares. On May 30, 2018, FMSA opened at $5.56, traded as high as $5.89 and as low as $5.56, and closed at $5.76. Trading volume was a total of 1.75M shares. On May 31, 2018, FMSA opened at $5.80, traded as high as $5.81 and as low as $5.55, and closed at $5.63. Trading volume was a total of 3.54M shares. On June 01, 2018, FMSA opened at $28.15, traded as high as $28.15 and as low as $28.15, and closed at $28.15. Trading volume was a total of 0 shares.

FMSA Historical Stock Prices By Date:

FMSA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FMSA shares, starting with a $10,000 purchase of FMSA, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/03/2014
End date: 06/01/2018
Start price/share: $400.00
End price/share: $28.15
Dividends collected/share: $0.00
Total return: -92.96%
Average Annual Total Return: -51.54%
Starting investment: $10,000.00
Ending investment: $703.97
Years: 3.66
Date Close
05/25/2018$5.50
05/29/2018$5.56
05/30/2018$5.76
05/31/2018$5.63
06/01/2018$28.15
FMSA is categorized under the Materials sector; below are some other companies in the same sector:

FNC Historical Stock Prices
FND Historical Stock Prices
FNV Historical Stock Prices
FOE Historical Stock Prices
FORD Historical Stock Prices
FOS Historical Stock Prices
FPC Historical Stock Prices
FRD Historical Stock Prices
FRO Historical Stock Prices
FRTA Historical Stock Prices

FMSA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.