$1.28 -0.05 (%) Flexible Solutions International Inc - AMEX

Sep. 30, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
9/29/20141.211.391.191.33317,044
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
9/8/20141.651.721.561.57146,329
9/5/20141.641.651.551.55132,238
9/4/20141.631.671.571.6299,203
9/3/20141.731.731.551.58211,490
9/2/20141.701.771.661.70370,999
8/29/20141.651.861.601.69667,256
8/28/20141.591.681.551.62186,183
8/27/20141.621.661.561.58152,865
8/26/20141.641.701.611.62238,558
8/25/20141.801.811.631.63538,141
8/22/20141.891.941.721.75879,636
8/21/20141.771.841.671.79411,436
8/20/20141.681.841.611.77975,552
8/19/20141.501.801.471.722,039,455
8/18/20141.271.551.251.541,184,461
8/15/20141.321.431.241.25714,260
8/14/20141.181.251.141.18179,400
8/13/20141.171.291.101.22132,990
8/12/20141.301.301.191.2475,615
8/11/20141.291.331.201.26233,036
8/8/20141.191.271.141.24103,625
8/7/20141.191.251.131.2299,382
8/6/20141.231.261.121.18320,914
8/5/20141.341.341.231.27196,253
8/4/20141.321.441.241.29726,486
8/1/20141.501.601.351.381,146,038
7/31/20141.301.501.211.39916,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center