FMSA Holdings Stock Price History, FMSA Historical Prices

Add to My Stocks
$5.63 $0.13 (2.26%) FMSA stock closing price May 31, 2018 (Closing)

The 10 year data of FMSA Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with FMSA Holdings P/E ratio, and PS ratio. The stock price was at a 5 year high of $16 on Oct 03, 2014 as seen from FMSA Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-31 5.8 5.81 5.55 5.63 3,535,896 13.41 1.19
2018-05-30 5.56 5.89 5.56 5.76 1,748,770 13.71 1.22
2018-05-29 5.42 5.59 5.42 5.56 1,552,819 13.24 1.18
2018-05-28 0 0 0 5.5 0 - -
2018-05-25 5.58 5.62 5.34 5.5 1,825,803 13.1 1.16
2018-05-24 5.84 6.02 5.76 5.76 1,564,590 13.71 1.22
2018-05-23 6.04 6.1 5.62 5.97 2,356,581 14.21 1.26
2018-05-22 6.15 6.31 6.05 6.11 2,138,479 14.55 1.29
2018-05-21 6.27 6.29 6.09 6.18 956,924 14.71 1.31
2018-05-18 6.23 6.27 6.15 6.18 1,859,631 14.71 1.31
2018-05-17 6.09 6.33 6.07 6.2 2,621,883 14.76 1.31
2018-05-16 6.31 6.36 6.01 6.06 2,167,366 14.43 1.28
2018-05-15 6.3 6.35 6.17 6.25 2,024,102 14.88 1.32
2018-05-14 6.07 6.28 6.05 6.16 1,701,178 14.67 1.3
2018-05-11 6.1 6.11 5.97 6.07 1,763,827 14.45 1.28
2018-05-10 6.36 6.36 6.05 6.11 1,920,229 14.55 1.29
2018-05-09 6.09 6.39 6.08 6.27 4,141,815 14.93 1.33
2018-05-08 5.8 6.04 5.72 6 2,901,346 14.29 1.27
2018-05-07 5.77 6.15 5.76 5.81 2,674,397 13.83 1.23
2018-05-04 5.55 5.87 5.55 5.72 1,641,722 13.62 1.21
2018-05-03 5.85 5.85 5.44 5.55 3,098,424 23.13 1.3
2018-05-02 5.75 5.95 5.72 5.84 2,860,707 24.33 1.36
2018-05-01 5.46 5.81 5.43 5.77 2,840,688 24.04 1.35
2018-04-30 5.52 5.72 5.47 5.5 1,718,195 22.92 1.28
2018-04-27 5.53 5.63 5.37 5.53 1,685,231 23.04 1.29
2018-04-26 5.55 5.61 5.47 5.58 2,300,997 23.25 1.3
2018-04-25 5.18 5.53 5.02 5.51 2,472,610 22.96 1.29
2018-04-24 5.28 5.4 5.18 5.22 1,482,464 21.75 1.22
2018-04-23 5.27 5.34 5.17 5.23 885,140 21.79 1.22
2018-04-20 5.22 5.36 5.11 5.3 1,348,505 22.08 1.24
2018-04-19 5.31 5.37 5.17 5.25 1,381,707 21.88 1.23
2018-04-18 5.22 5.35 5.18 5.3 1,756,951 22.08 1.24
2018-04-17 5.08 5.22 5.04 5.15 1,579,236 21.46 1.2
2018-04-16 5.14 5.18 5.03 5.06 1,194,984 21.08 1.18
2018-04-13 5.13 5.23 5.06 5.15 1,861,147 21.46 1.2
2018-04-12 4.93 5.15 4.77 5.08 2,360,237 21.17 1.19
2018-04-11 4.68 5.07 4.67 5 2,768,032 20.83 1.17
2018-04-10 4.49 4.79 4.49 4.72 1,915,760 19.67 1.1
2018-04-09 4.63 4.66 4.38 4.4 1,460,476 18.33 1.03
2018-04-06 4.59 4.68 4.51 4.56 2,022,023 19 1.06
2018-04-05 4.52 4.73 4.5 4.62 1,491,736 19.25 1.08
2018-04-04 4.24 4.54 4.21 4.5 1,702,700 18.75 1.05
2018-04-03 4.27 4.37 4.14 4.34 1,067,213 18.08 1.01
2018-04-02 4.21 4.25 4.05 4.22 2,009,131 17.58 0.99
2018-03-30 0 0 0 4.25 0 - -
2018-03-29 4.14 4.27 4.12 4.25 1,211,783 17.71 0.99
2018-03-28 4.18 4.24 4.02 4.12 1,258,647 17.17 0.96
2018-03-27 4.37 4.44 4.15 4.15 1,124,166 17.29 0.97
2018-03-26 4.53 4.57 4.19 4.35 1,230,636 18.13 1.02
2018-03-23 4.57 4.65 4.39 4.45 1,442,840 18.54 1.04
2018-03-22 4.42 4.68 4.42 4.54 1,794,996 18.92 1.06
2018-03-21 4.22 4.58 4.16 4.52 2,448,924 18.83 1.06
2018-03-20 4.25 4.32 4.14 4.19 2,429,938 17.46 0.98
2018-03-19 4.29 4.32 4.13 4.2 1,331,018 17.5 0.98
2018-03-16 4.14 4.36 4.12 4.27 2,995,437 17.79 1
2018-03-15 4.29 4.3 4.06 4.13 2,059,896 17.21 0.96
2018-03-14 4.29 4.33 4.16 4.24 1,612,958 17.67 0.99
2018-03-13 4.34 4.42 4.25 4.27 3,325,504 17.79 1
2018-03-12 4.23 4.37 4.23 4.35 4,045,139 18.13 1.02
2018-03-09 4.22 4.4 4.17 4.33 4,234,915 18.04 1.01
2018-03-08 3.9 4.25 3.85 4.19 5,763,337 69.83 1.14
2018-03-07 4.53 4.63 4.38 4.49 2,918,670 74.83 1.22
2018-03-06 4.61 4.7 4.51 4.58 1,084,357 76.33 1.24
2018-03-05 4.63 4.8 4.57 4.59 2,135,632 76.5 1.24
2018-03-02 4.47 4.74 4.37 4.67 1,993,596 77.83 1.27
2018-03-01 4.48 4.63 4.41 4.56 4,262,163 76 1.24
2018-02-28 4.75 4.79 4.46 4.48 2,690,083 74.67 1.21
2018-02-27 4.84 4.92 4.7 4.71 1,936,480 78.5 1.28
2018-02-26 4.82 4.86 4.68 4.83 1,943,723 80.5 1.31
2018-02-23 4.71 4.83 4.61 4.8 2,842,896 80 1.3
2018-02-22 4.69 4.82 4.64 4.67 2,885,034 77.83 1.27
2018-02-21 4.97 5.02 4.56 4.6 4,653,176 76.67 1.25
2018-02-20 5.24 5.34 5 5.05 2,681,688 84.17 1.37
2018-02-19 0 0 0 5.21 0 - -
2018-02-16 5.03 5.31 5.03 5.21 2,221,701 86.83 1.41
2018-02-15 5.04 5.13 4.76 5.1 3,613,153 85 1.38
2018-02-14 4.66 5.02 4.66 5 2,007,250 83.33 1.36
2018-02-13 4.69 4.82 4.69 4.77 1,843,651 79.5 1.29
2018-02-12 4.53 4.81 4.49 4.76 2,703,453 79.33 1.29
2018-02-09 4.66 4.73 4.34 4.47 4,501,505 74.5 1.21
2018-02-08 4.95 5.04 4.61 4.64 3,976,261 77.33 1.26
2018-02-07 5.19 5.25 4.93 4.95 2,601,070 82.5 1.34
2018-02-06 4.95 5.3 4.89 5.19 3,104,412 86.5 1.41
2018-02-05 5.09 5.37 4.98 5.06 3,864,887 84.33 1.37
2018-02-02 5.4 5.42 5.13 5.2 4,158,294 86.67 1.41
2018-02-01 5.58 5.68 5.43 5.48 2,961,354 91.33 1.49
2018-01-31 5.64 5.68 5.5 5.57 1,666,362 92.83 1.51
2018-01-30 5.49 5.71 5.35 5.62 2,617,294 93.67 1.52
2018-01-29 5.67 5.74 5.54 5.6 2,124,949 93.33 1.52
Get more Data

FMSA Holdings Stock History Chart

View FMSA PE ratio, PS ratio stocks charts and compare with peers.
FMSA Chart
Note: Compare FMSA Holdings stock price history with the index and industry peers.

FMSA Holdings Stock Price History: Past 5 years

Max Stock Price16Oct 03,2014
Min Stock Price1.23Jan 20,2016
Avg Stock Price6.11

FMSA Holdings Historical PE ratio: Past 5 years

Max PE Ratio100.83Jan 12,2018
Min PE Ratio2.82Oct 27,2015
Avg PE Ratio33.62

FMSA Holdings Historical PS ratio: Past 5 years

Max PS Ratio4.5Jan 25,2017
Min PS Ratio0.19Jan 20,2016
Avg PS Ratio1.57

FMSA Industry Peers

Company Price Change (%)
Park-ohio (PKOH)37.90.15 (0.4%)
Chicago Rivet & Machine (CVR)31.420.19 (0.61%)
Hi-crush Partners (HCLP)10.850.55 (4.82%)
Carbo Ceramics (CRR)9.410.04 (0.43%)
Emerge Energy (EMES)6.950.07 (1%)
Carbo Ceramics (CRR)9.410.04 (0.43%)
Emerge Energy (EMES)6.950.07 (1%)

We provide FMSA Holdings share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FMSA Holdings stock analysis. FMSA Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FMSA stock saw a high of $5.81, and a low of $5.55 on last trading day. The average P/S ratio was 1.57 as can be seen from FMSA Holdings stock history.