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)

We provide 10 years stock price data for free. You can download FMSA Holdings stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FMSA Holdings price to earnings ratio data. The FMSA Holdings stock price history chart shows that the stock price was at a low of $1.23 on Jan 20, 2016 over the last five years.

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)38.90.45 (1.14%)
Chicago Riv&mac (CVR)32.320.6 (1.89%)
Hi-crush Partners (HCLP)12.550.4 (3.29%)
Carbo Ceramics (CRR)8.090.24 (2.88%)
Emerge Energy (EMES)4.620.06 (1.28%)
Carbo Ceramics (CRR)8.090.24 (2.88%)
Emerge Energy (EMES)4.620.06 (1.28%)

FMSA Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in FMSA Holdings stock analysis. The price and volume changes on a daily basis is provided in the FMSA Holdings stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FMSA stock saw an opening price of $5.8, and a closing price of $5.63 on May 31, 2018. FMSA Holdings historical P/S ratio was at a high of 4.5 on Jan 25, 2017 and a low of 0.19 on Jan 20, 2016.