$1.27 -0.09 (%) Flexible Solutions International Inc - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
1/30/20151.341.401.241.2790,457
1/29/20151.401.411.201.36213,992
1/28/20151.431.501.321.45264,439
1/27/20151.571.701.321.33709,422
1/26/20151.511.601.471.52360,764
1/23/20151.411.501.321.49282,308
1/22/20151.311.381.271.3791,979
1/21/20151.321.441.251.30284,524
1/20/20151.351.351.271.32136,538
1/16/20151.121.331.121.30383,078
1/15/20151.111.241.101.12310,845
1/14/20151.121.121.061.1034,889
1/13/20151.091.121.081.1029,232
1/12/20151.141.141.061.0844,894
1/9/20151.091.121.071.0930,521
1/8/20151.151.151.061.1028,732
1/7/20151.151.161.101.1329,860
1/6/20151.151.161.061.1234,752
1/5/20151.131.141.081.1264,266
1/2/20151.131.191.111.1469,514
12/31/20141.051.191.051.1395,902
12/30/20141.051.111.011.1045,643
12/29/20141.101.101.051.0532,152
12/26/20141.041.121.021.0579,177
12/24/20141.061.061.031.047,700
12/23/20141.031.081.031.0527,450
12/22/20141.081.081.031.0535,844
12/19/20141.071.091.031.0551,236
12/18/20141.091.091.031.0829,080
12/17/20141.061.091.031.0931,313
12/16/20141.061.101.031.0540,440
12/15/20141.051.091.051.0626,762
12/12/20141.051.071.021.03212,222
12/11/20141.101.101.061.0854,684
12/10/20141.181.181.071.1088,648
12/9/20141.121.201.001.14436,623
12/8/20141.091.151.051.13116,150
12/5/20141.141.141.101.1225,398
12/4/20141.071.241.041.13166,970
12/3/20141.081.081.011.0737,786
12/2/20141.011.111.011.0826,593
12/1/20141.001.051.001.0579,878
11/28/20141.081.081.001.0390,714
11/26/20141.131.191.081.0994,688
11/25/20141.121.191.121.1560,430
11/24/20141.121.221.121.1487,509
11/21/20141.151.181.101.1389,692
11/20/20141.141.191.121.1682,920
11/19/20141.171.261.111.16161,911
11/18/20141.271.351.101.17145,148
11/17/20141.381.401.161.27336,366
11/14/20141.121.401.121.38226,509
11/13/20141.121.131.081.1330,449
11/12/20141.131.231.121.1618,740
11/11/20141.151.151.091.1037,949
11/10/20141.131.171.121.1430,124
11/7/20141.191.201.091.16108,037
11/6/20141.221.221.171.2061,574
11/5/20141.291.291.151.23170,214
11/4/20141.141.271.101.27277,834
11/3/20141.141.151.101.1045,867
10/31/20141.121.161.091.148,788
10/30/20141.081.131.051.1232,988
10/29/20141.101.151.031.1149,201
10/28/20141.061.150.991.1453,220
10/27/20141.161.161.051.0651,390
10/24/20141.191.201.111.1237,966
10/23/20141.161.201.081.1881,151
10/22/20141.281.281.111.17115,560
10/21/20141.151.291.151.25277,412
10/20/20141.071.201.071.16165,674
10/17/20141.031.121.001.08137,528
10/16/20141.091.121.021.03111,332
10/15/20141.081.200.971.11424,369
10/14/20140.991.350.951.08971,090
10/13/20141.071.110.961.03113,210
10/10/20141.051.071.001.0353,311
10/9/20141.041.070.991.0658,180
10/8/20141.051.050.961.04157,902
10/7/20141.071.121.011.0782,632
10/6/20141.111.201.091.1266,168
10/3/20141.101.201.011.15137,632
10/2/20141.201.241.101.12232,511
10/1/20141.281.281.161.20157,193
9/30/20141.311.361.261.2875,734
9/29/20141.211.391.191.33321,354
9/26/20141.361.431.261.2840,573
9/25/20141.361.401.231.37158,131
9/24/20141.361.361.201.34100,235
9/23/20141.281.401.171.28115,087
9/22/20141.301.481.261.27189,085
9/19/20141.451.461.181.29483,299
9/18/20141.581.581.431.44172,737
9/17/20141.631.631.531.6130,508
9/16/20141.531.671.481.58250,382
9/15/20141.501.531.411.5279,911
9/12/20141.491.501.441.4492,644
9/11/20141.511.511.461.5051,567
9/10/20141.501.541.411.50272,555
9/9/20141.601.601.501.51193,849
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center