$1.34 +0.02 (%) Flexible Solutions International Inc - NYSE Amex Equities

Dec. 8, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
12/8/20161.331.381.331.3426,147
12/7/20161.341.341.301.3247,795
12/6/20161.371.381.261.33198,030
12/5/20161.381.431.371.3730,311
12/2/20161.441.491.391.4024,733
12/1/20161.431.531.411.4243,928
11/30/20161.471.471.421.4622,292
11/29/20161.401.471.401.4231,348
11/28/20161.481.481.401.4187,814
11/25/20161.551.581.461.4816,392
11/23/20161.541.601.501.5724,894
11/22/20161.531.661.501.55188,006
11/21/20161.641.641.451.4799,757
11/18/20161.681.681.541.6538,890
11/17/20161.621.891.491.67173,747
11/16/20161.561.661.541.6442,529
11/15/20161.591.641.491.5646,461
11/14/20161.641.651.581.6332,877
11/11/20161.671.711.501.6853,418
11/10/20161.651.721.571.6348,276
11/9/20161.481.651.201.6486,654
11/8/20161.481.601.431.5250,746
11/7/20161.501.541.331.43151,245
11/4/20161.371.501.371.4024,333
11/3/20161.681.681.291.3995,933
11/2/20161.731.771.651.6617,162
11/1/20161.841.841.601.7047,390
10/31/20161.732.001.701.79258,288
10/28/20161.821.851.651.80124,662
10/27/20161.801.831.521.77210,000
10/26/20161.972.141.781.80153,649
10/25/20162.082.121.972.0285,719
10/24/20162.042.202.042.0852,740
10/21/20162.112.142.042.0650,085
10/20/20162.182.202.102.1532,763
10/19/20162.152.202.112.1629,445
10/18/20162.192.192.112.1834,809
10/17/20162.162.182.122.1210,082
10/14/20162.162.192.112.1416,738
10/13/20162.012.222.012.2054,609
10/12/20162.092.232.092.21156,660
10/11/20162.202.242.092.10110,336
10/10/20162.162.242.122.18185,826
10/7/20162.162.192.112.1521,630
10/6/20162.132.202.102.1746,969
10/5/20162.152.212.072.15106,384
10/4/20162.182.252.152.1564,670
10/3/20162.222.262.172.2038,591
9/30/20162.192.262.172.2225,303
9/29/20162.242.302.152.1778,785
9/28/20162.322.322.172.19114,063
9/27/20162.162.342.152.32121,349
9/26/20162.202.402.172.22253,032
9/23/20162.212.242.152.1546,178
9/22/20162.222.292.152.1823,408
9/21/20162.252.262.142.22105,723
9/20/20162.352.352.202.2663,230
9/19/20161.992.351.992.35639,545
9/16/20162.172.222.142.1742,967
9/15/20162.132.192.132.1863,441
9/14/20162.152.181.972.16139,664
9/13/20161.992.151.942.13172,069
9/12/20162.112.242.002.00115,112
9/9/20162.272.301.992.13257,937
9/8/20162.382.382.182.25185,001
9/7/20162.232.382.172.38270,849
9/6/20162.102.412.102.30601,422
9/2/20162.032.091.952.09100,992
9/1/20161.972.151.822.00351,137
8/31/20161.802.141.711.93917,418
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center