Flexible Solutions International Inc $1.30

up +0.20


30/7/2014 04:00 PM  |  AMEX : FSI  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
7/30/20141.141.441.111.301,537,254
7/29/20141.341.421.101.101,083,393
7/28/20141.031.401.001.37987,408
7/25/20141.061.151.011.05288,823
7/24/20141.131.131.001.07195,507
7/23/20141.241.240.961.13485,804
7/22/20141.361.501.171.222,089,626
7/21/20140.771.180.771.171,256,046
7/18/20140.750.860.720.80175,504
7/17/20140.820.820.740.81108,365
7/16/20140.680.970.680.81903,632
7/15/20140.770.770.620.7212,030
7/14/20140.750.800.750.7535,502
7/11/20140.780.800.740.747,251
7/10/20140.820.860.750.7617,109
7/9/20140.830.860.780.855,745
7/8/20140.850.860.810.863,739
7/7/20140.840.850.750.8411,501
7/3/20140.860.860.800.8411,197
7/2/20140.870.870.850.8614,847
7/1/20140.840.840.830.836,001
6/30/20140.800.860.800.8414,171
6/27/20140.830.860.800.854,900
6/26/20140.790.860.770.8618,900
6/25/20140.870.900.830.8622,945
6/24/20140.830.830.830.83158
6/23/20140.820.830.750.8316,244
6/20/20140.860.860.810.8113,150
6/19/20140.820.860.820.864,590
6/18/20140.870.880.830.8614,728
6/17/20140.870.870.850.8748,778
6/16/20140.880.880.820.8617,247
6/13/20140.750.840.750.84194,461
6/12/20140.780.780.700.778,578
6/11/20140.730.770.660.7776,885
6/10/20140.580.850.580.7051,097
6/9/20140.630.690.520.6112,850
6/6/20140.560.640.520.6040,597
6/5/20140.620.660.600.634,286
6/4/20140.660.660.660.662,000
6/3/20140.650.660.630.661,700
6/2/20140.630.690.630.646,243
5/30/20140.660.700.630.668,200
5/29/20140.650.700.610.706,300
5/28/20140.700.700.650.667,300
5/27/20140.690.730.650.694,320
5/23/20140.680.690.560.6917,263
5/22/20140.690.690.670.69621
5/21/20140.570.570.570.570
5/20/20140.700.700.660.693,175
5/19/20140.690.700.670.703,300
5/16/20140.620.690.590.6843,400
5/15/20140.620.620.590.621,400
5/14/20140.590.620.580.6210,450
5/13/20140.610.660.570.6325,034
5/12/20140.600.620.600.6214,916
5/9/20140.600.630.570.5925,853
5/8/20140.620.670.600.6252,138
5/7/20140.630.650.600.6326,395
5/6/20140.660.680.650.6514,700
5/5/20140.660.670.660.6717,400
5/2/20140.660.670.660.674,844
5/1/20140.660.680.660.683,749
4/30/20140.710.710.660.683,600
4/29/20140.670.680.660.681,500
4/28/20140.680.690.660.693,850
4/25/20140.690.690.680.687,800
4/24/20140.690.700.650.6818,274
4/23/20140.680.700.630.694,535
4/22/20140.700.700.650.6912,666
4/21/20140.690.710.680.708,673
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
Trading Center