$1.93 +0.11 (%) Flexible Solutions International Inc - NYSE Amex Equities

Aug. 31, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
8/30/20161.701.851.681.82211,018
8/29/20161.791.851.751.81168,173
8/26/20161.791.791.641.74127,018
8/25/20161.681.761.601.7454,261
8/24/20161.671.791.501.68435,864
8/23/20161.641.661.641.6430,330
8/22/20161.611.671.611.6557,762
8/19/20161.581.611.561.618,563
8/18/20161.611.651.591.6043,453
8/17/20161.541.651.541.6196,744
8/16/20161.621.631.481.54114,702
8/15/20161.551.671.551.62172,391
8/12/20161.481.551.471.5069,542
8/11/20161.551.551.451.4984,553
8/10/20161.561.581.441.5153,274
8/9/20161.621.661.541.5963,596
8/8/20161.571.711.551.61242,242
8/5/20161.561.591.461.56141,732
8/4/20161.541.621.521.5525,408
8/3/20161.571.661.521.5382,550
8/2/20161.691.711.521.58107,232
8/1/20161.441.681.431.63170,549
7/29/20161.691.691.411.50464,018
7/28/20161.681.821.651.67131,798
7/27/20161.821.821.681.7067,182
7/26/20161.731.821.661.8260,299
7/25/20161.801.921.741.75549,880
7/22/20161.691.751.631.74120,287
7/21/20161.801.801.621.73191,365
7/20/20161.781.851.651.79101,947
7/19/20161.601.901.601.80574,245
7/18/20161.651.671.611.6424,692
7/15/20161.601.651.551.6346,658
7/14/20161.631.651.531.6124,418
7/13/20161.661.681.401.64166,433
7/12/20161.761.781.441.66234,762
7/11/20161.541.761.541.72315,438
7/8/20161.411.571.411.55223,777
7/7/20161.381.441.371.4272,553
7/6/20161.391.391.331.3869,472
7/5/20161.391.471.361.3961,267
7/1/20161.471.471.381.3825,186
6/30/20161.471.471.401.4016,142
6/29/20161.381.471.351.4637,645
6/28/20161.371.471.361.3929,237
6/27/20161.471.471.261.4049,625
6/24/20161.201.471.171.46117,939
6/23/20161.491.551.491.5123,988
6/22/20161.451.551.451.4535,554
6/21/20161.471.531.441.4764,373
6/20/20161.501.601.451.48215,760
6/17/20161.591.711.591.6264,371
6/16/20161.681.711.571.6735,405
6/15/20161.691.731.591.6428,395
6/14/20161.711.741.571.6428,158
6/13/20161.701.811.601.70247,754
6/10/20161.541.571.511.5521,992
6/9/20161.561.581.501.5642,694
6/8/20161.511.591.451.5546,572
6/7/20161.451.641.381.50207,236
6/6/20161.421.501.391.4981,464
6/3/20161.461.511.401.4146,529
6/2/20161.451.501.401.4819,734
6/1/20161.491.501.371.40105,621
5/31/20161.601.601.351.51186,916
5/27/20161.451.601.441.57302,114
5/26/20161.361.481.311.47157,959
5/25/20161.341.381.301.3732,401
5/24/20161.351.351.301.3321,572
5/23/20161.251.351.221.3470,559
5/20/20161.281.281.241.2423,620
5/19/20161.261.271.231.246,676
5/18/20161.281.281.201.2625,614
5/17/20161.161.281.121.2626,797
5/16/20161.261.271.171.17114,425
5/13/20161.351.351.271.2951,198
5/12/20161.351.351.271.2942,628
5/11/20161.351.351.301.3223,661
5/10/20161.291.401.291.3515,856
5/9/20161.221.351.221.34121,886
5/6/20161.361.361.251.2570,654
5/5/20161.501.501.351.4050,300
5/4/20161.281.481.281.4892,955
5/3/20161.351.351.241.3020,400
5/2/20161.381.401.321.3451,921
4/29/20161.311.381.311.3556,938
4/28/20161.341.351.311.3441,073
4/27/20161.261.351.261.3437,199
4/26/20161.281.281.231.2728,712
4/25/20161.211.261.211.2641,729
4/22/20161.201.301.191.2553,837
4/21/20161.101.331.061.25162,992
4/20/20161.061.101.041.1076,030
4/19/20161.051.051.021.0433,025
4/18/20161.031.050.991.0012,351
4/15/20161.051.050.991.0216,727
4/14/20160.961.010.941.0140,730
4/13/20160.960.990.960.9939,375
4/12/20160.971.000.930.9973,718
4/11/20160.920.930.880.925,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center