$1.85 +0.13 (%) Flexible Solutions International Inc - AMEX

May. 22, 2015 | 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
5/22/20151.681.851.681.85202,022
5/21/20151.821.881.641.72244,440
5/20/20151.611.851.581.76624,153
5/19/20151.631.631.551.57154,032
5/18/20151.491.621.471.61312,687
5/15/20151.391.391.321.3837,684
5/14/20151.411.431.341.3725,548
5/13/20151.361.371.361.3712,372
5/12/20151.311.341.311.3416,502
5/11/20151.301.371.301.3534,646
5/8/20151.351.351.311.3115,712
5/7/20151.331.391.261.34106,371
5/6/20151.391.481.381.4057,547
5/5/20151.411.421.391.4117,913
5/4/20151.451.451.411.4229,028
5/1/20151.451.451.421.4210,255
4/30/20151.421.501.421.4281,536
4/29/20151.421.481.421.4633,650
4/28/20151.401.481.401.4521,765
4/27/20151.471.491.401.4340,368
4/24/20151.501.501.411.4351,110
4/23/20151.421.501.401.4460,797
4/22/20151.391.471.391.4647,681
4/21/20151.501.521.421.4339,125
4/20/20151.491.541.431.4888,801
4/17/20151.521.541.461.5170,174
4/16/20151.481.581.451.5478,176
4/15/20151.651.661.431.55221,327
4/14/20151.551.661.551.63210,499
4/13/20151.501.641.441.60359,233
4/10/20151.501.541.411.46144,741
4/9/20151.391.501.321.48346,039
4/8/20151.371.381.271.3884,142
4/7/20151.361.501.331.38410,083
4/6/20151.251.391.251.35185,528
4/2/20151.361.361.231.2484,545
4/1/20151.261.411.161.32435,364
3/31/20151.271.311.261.2847,397
3/30/20151.311.351.231.2883,757
3/27/20151.231.291.231.2812,122
3/26/20151.221.291.181.2618,775
3/25/20151.371.371.231.2846,161
3/24/20151.371.371.301.3636,094
3/23/20151.321.361.291.35103,140
3/20/20151.241.301.241.2925,532
3/19/20151.281.291.231.2325,203
3/18/20151.281.291.161.2453,248
3/17/20151.411.451.231.28147,448
3/16/20151.291.421.291.37283,041
3/13/20151.291.301.261.2765,652
3/12/20151.261.301.221.2779,708
3/11/20151.161.301.161.26159,676
3/10/20151.191.191.141.1725,776
3/9/20151.151.181.151.1730,243
3/6/20151.201.201.161.1619,299
3/5/20151.201.201.131.1624,741
3/4/20151.131.161.121.1633,301
3/3/20151.131.151.111.1336,449
3/2/20151.151.211.131.1368,673
2/27/20151.211.211.151.1519,314
2/26/20151.221.231.161.1735,834
2/25/20151.141.211.131.19102,509
2/24/20151.171.171.131.1547,449
2/23/20151.121.181.111.1750,327
2/20/20151.141.171.111.1333,293
2/19/20151.151.151.141.1518,810
2/18/20151.191.191.141.1555,207
2/17/20151.201.231.201.2238,087
2/13/20151.191.191.141.1742,277
2/12/20151.161.181.151.1837,309
2/11/20151.181.201.151.1529,490
2/10/20151.201.211.151.1851,501
2/9/20151.151.241.151.2288,181
2/6/20151.251.251.151.16135,269
2/5/20151.271.271.221.2233,183
2/4/20151.201.281.201.2757,276
2/3/20151.221.291.171.22104,295
2/2/20151.371.371.151.25158,114
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center