$0.76 -0.01 (%) Flexible Solutions International Inc - AMEX

Feb. 12, 2016 | 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
2/12/20160.760.770.750.7613,507
2/11/20160.800.800.760.7719,169
2/10/20160.760.790.760.7923,394
2/9/20160.820.820.760.7616,111
2/8/20160.790.810.760.774,927
2/5/20160.820.820.780.7814,743
2/4/20160.770.820.770.7916,065
2/3/20160.790.820.790.8222,276
2/2/20160.780.790.760.7939,498
2/1/20160.820.820.790.795,979
1/29/20160.820.830.770.7771,847
1/28/20160.830.870.790.8350,362
1/27/20160.880.880.830.8520,525
1/26/20160.890.910.830.887,981
1/25/20160.870.900.820.8616,171
1/22/20160.890.890.810.873,451
1/21/20160.870.900.860.8614,015
1/20/20160.870.910.850.8831,874
1/19/20160.850.910.830.9114,750
1/15/20160.880.950.810.8569,812
1/14/20160.910.920.890.8930,655
1/13/20160.970.970.920.9318,845
1/12/20160.950.990.930.9711,959
1/11/20160.980.990.940.9720,710
1/8/20160.970.970.910.9520,898
1/7/20160.970.990.910.9573,266
1/6/20160.991.000.970.993,578
1/5/20160.980.990.930.9710,056
1/4/20160.981.000.930.9330,768
12/31/20151.001.000.991.003,648
12/30/20151.001.000.980.9916,328
12/29/20150.930.990.930.9820,135
12/28/20150.900.990.900.9313,897
12/24/20150.900.900.890.9020,645
12/23/20150.900.900.880.9021,600
12/22/20150.880.900.880.8926,358
12/21/20150.900.900.850.8830,637
12/18/20150.950.980.900.9027,310
12/17/20150.940.980.920.9572,132
12/16/20150.910.960.900.9412,053
12/15/20150.890.920.880.9117,345
12/14/20150.960.960.900.9150,722
12/11/20150.941.000.900.9697,688
12/10/20150.890.950.890.9241,578
12/9/20150.870.890.850.8916,640
12/8/20150.890.890.850.8621,680
12/7/20150.870.890.850.8917,450
12/4/20150.890.890.860.8811,232
12/3/20150.860.890.860.8914,637
12/2/20150.900.910.850.8625,016
12/1/20150.880.950.870.9024,970
11/30/20150.820.920.810.9073,758
11/27/20150.820.820.810.8210,350
11/25/20150.760.820.760.818,834
11/24/20150.820.820.780.8013,899
11/23/20150.820.820.780.8214,823
11/20/20150.810.810.780.8011,392
11/19/20150.800.820.790.7911,320
11/18/20150.780.820.780.7914,568
11/17/20150.810.840.770.8212,511
11/16/20150.800.800.780.8010,842
11/13/20150.780.800.770.7910,132
11/12/20150.810.820.740.7925,245
11/11/20150.840.840.800.834,580
11/10/20150.800.840.800.848,100
11/9/20150.780.810.770.818,299
11/6/20150.750.770.730.778,903
11/5/20150.720.760.720.7524,472
11/4/20150.750.780.710.7435,337
11/3/20150.710.750.710.7310,317
11/2/20150.730.750.710.7134,347
10/30/20150.730.740.710.7116,614
10/29/20150.750.750.710.7118,780
10/28/20150.750.770.690.7220,824
10/27/20150.690.740.680.7318,449
10/26/20150.670.720.670.6849,087
10/23/20150.720.720.660.6793,954
10/22/20150.710.730.700.7226,262
10/21/20150.720.730.670.7138,722
10/20/20150.790.790.710.7219,969
10/19/20150.800.810.740.7835,687
10/16/20150.810.860.740.8073,262
10/15/20150.830.840.790.8132,978
10/14/20150.840.860.810.8524,380
10/13/20150.850.880.820.8717,293
10/12/20150.870.900.870.8725,224
10/9/20150.850.870.820.8455,880
10/8/20150.860.900.840.8424,388
10/7/20150.890.920.850.8641,660
10/6/20150.890.890.820.8625,477
10/5/20150.930.940.840.85100,323
10/2/20150.991.000.950.9527,746
10/1/20150.981.000.960.973,327
9/30/20150.991.000.950.9615,726
9/29/20150.981.030.970.978,612
9/28/20151.021.020.960.9813,409
9/25/20151.031.030.981.0036,606
9/24/20151.021.031.011.029,949
9/23/20151.021.061.011.0219,841
9/22/20151.031.061.011.0225,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center