Flexible Solutions International Inc $0.69

up +0.03


17/4/2014 06:40 PM  |  AMEX : FSI  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
4/17/20140.680.770.670.6920,160
4/16/20140.670.670.640.6622,839
4/15/20140.700.700.620.6329,897
4/14/20140.700.730.680.6828,700
4/11/20140.720.770.720.772,111
4/10/20140.750.780.730.749,382
4/9/20140.750.750.710.753,540
4/8/20140.700.740.680.7314,961
4/7/20140.710.750.650.7332,651
4/4/20140.720.740.710.746,457
4/3/20140.750.750.720.7311,319
4/2/20140.750.780.670.7514,962
4/1/20140.750.790.750.758,901
3/31/20140.740.810.710.7923,880
3/28/20140.770.810.720.755,676
3/27/20140.810.810.720.7514,420
3/26/20140.760.800.730.731,900
3/25/20140.790.800.720.7935,722
3/24/20140.810.810.720.7917,830
3/21/20140.740.780.740.7819,674
3/20/20140.750.780.740.7526,860
3/19/20140.670.810.670.7527,794
3/18/20140.670.740.650.7040,668
3/17/20140.700.740.610.6738,435
3/14/20140.720.720.620.6574,859
3/13/20140.720.750.650.7183,260
3/12/20140.760.800.710.7545,423
3/11/20140.790.820.770.809,228
3/10/20140.770.840.770.8016,729
3/7/20140.820.840.800.8122,128
3/6/20140.850.890.730.8364,538
3/5/20140.810.850.780.8580,019
3/4/20140.820.830.810.8312,753
3/3/20140.830.860.820.866,335
2/28/20140.890.890.830.8351,275
2/27/20140.870.920.870.8970,094
2/26/20140.940.990.890.9174,313
2/25/20141.081.100.910.95224,988
2/24/20141.091.181.041.13217,854
2/21/20141.181.201.081.1174,566
2/20/20141.051.201.031.18272,876
2/19/20141.081.131.051.0520,700
2/18/20141.011.101.011.0620,075
2/14/20141.051.091.011.0343,116
2/13/20141.001.061.001.0265,640
2/12/20141.081.211.011.0567,394
2/11/20140.861.250.861.08551,812
2/10/20140.910.940.900.942,300
2/7/20140.800.960.800.9435,440
2/6/20140.860.900.850.9012,220
2/5/20140.860.860.860.860
2/4/20140.870.900.850.893,041
2/3/20140.920.920.860.901,859
1/31/20140.920.930.850.921,100
1/30/20140.850.940.850.943,550
1/29/20140.900.900.860.891,200
1/28/20140.910.920.850.9111,729
1/27/20140.940.940.850.9312,338
1/24/20140.930.930.930.930
1/23/20140.950.950.850.9310,640
1/22/20140.850.940.850.9317,800
1/21/20140.800.850.800.8515,095
1/17/20140.780.840.780.844,658
1/16/20140.830.830.780.784,414
1/15/20140.840.840.790.806,102
1/14/20140.810.840.800.8410,650
1/13/20140.830.840.680.8314,589
1/10/20140.840.840.820.834,595
1/9/20140.810.840.810.842,788
1/8/20140.840.850.770.8478,589
1/7/20140.900.940.870.893,014
1/6/20140.970.970.880.903,700
1/3/20140.990.990.940.941,100
1/2/20140.930.940.930.941,050
12/31/20130.880.980.870.9610,800
12/30/20130.900.940.850.946,675
12/27/20130.920.930.920.933,900
12/26/20130.950.950.950.95500
12/24/20130.961.000.960.961,053
12/23/20130.920.990.900.9520,000
12/20/20130.990.990.820.8833,467
12/19/20130.820.880.800.8417,810
12/18/20130.910.910.790.8921,220
12/17/20130.800.920.800.8815,852
12/16/20130.820.840.790.845,413
12/13/20130.810.830.810.83440
12/12/20130.800.890.800.8415,854
12/11/20130.810.820.800.803,166
12/10/20130.800.840.800.823,800
12/9/20130.840.840.810.841,500
12/6/20130.800.840.800.847,277
12/5/20130.840.840.820.829,300
12/4/20130.870.870.870.87100
12/3/20130.850.850.760.8436,604
12/2/20130.830.880.830.883,427
11/29/20130.870.870.870.871,000
11/27/20130.880.880.830.8731,890
11/26/20130.880.900.880.884,558
11/25/20130.900.910.890.911,800
11/22/20130.890.930.870.9148,544
Trading Center