$1.57 +0.10 (%) Flexible Solutions International Inc - NYSE Amex Equities

May. 27, 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
5/27/20161.451.601.441.57302,114
5/26/20161.361.481.311.47157,959
5/25/20161.341.381.301.3732,401
5/24/20161.351.351.301.3321,572
5/23/20161.251.351.221.3470,559
5/20/20161.281.281.241.2423,620
5/19/20161.261.271.231.246,676
5/18/20161.281.281.201.2625,614
5/17/20161.161.281.121.2626,797
5/16/20161.261.271.171.17114,425
5/13/20161.351.351.271.2951,198
5/12/20161.351.351.271.2942,628
5/11/20161.351.351.301.3223,661
5/10/20161.291.401.291.3515,856
5/9/20161.221.351.221.34121,886
5/6/20161.361.361.251.2570,654
5/5/20161.501.501.351.4050,300
5/4/20161.281.481.281.4892,955
5/3/20161.351.351.241.3020,400
5/2/20161.381.401.321.3451,921
4/29/20161.311.381.311.3556,938
4/28/20161.341.351.311.3441,073
4/27/20161.261.351.261.3437,199
4/26/20161.281.281.231.2728,712
4/25/20161.211.261.211.2641,729
4/22/20161.201.301.191.2553,837
4/21/20161.101.331.061.25162,992
4/20/20161.061.101.041.1076,030
4/19/20161.051.051.021.0433,025
4/18/20161.031.050.991.0012,351
4/15/20161.051.050.991.0216,727
4/14/20160.961.010.941.0140,730
4/13/20160.960.990.960.9939,375
4/12/20160.971.000.930.9973,718
4/11/20160.920.930.880.925,545
4/8/20160.860.910.860.914,257
4/7/20160.900.910.840.9054,594
4/6/20160.910.910.850.9078,182
4/5/20160.900.910.880.9121,765
4/4/20160.890.910.890.8918,407
4/1/20160.870.950.860.9311,001
3/31/20160.850.930.850.9331,244
3/30/20160.991.000.930.964,242
3/29/20160.990.990.900.9828,699
3/28/20160.981.000.920.9715,943
3/24/20160.951.000.930.976,965
3/23/20160.980.980.930.9713,441
3/22/20160.950.960.920.964,131
3/21/20160.900.960.900.938,818
3/18/20161.001.000.900.9111,746
3/17/20161.041.070.790.9748,640
3/16/20161.051.091.041.0628,483
3/15/20161.051.091.031.0530,198
3/14/20161.101.101.021.0551,758
3/11/20161.051.060.951.0475,736
3/10/20161.051.050.941.0025,104
3/9/20161.051.051.001.0045,556
3/8/20161.011.060.981.0496,189
3/7/20160.910.980.890.98229,519
3/4/20160.850.870.790.8716,760
3/3/20160.840.880.820.8410,344
3/2/20160.840.840.800.831,533
3/1/20160.840.840.810.842,750
2/29/20160.840.840.800.8313,514
2/26/20160.840.840.810.827,631
2/25/20160.800.840.790.8435,239
2/24/20160.820.820.770.791,514
2/23/20160.800.820.760.775,395
2/22/20160.800.820.760.8017,734
2/19/20160.760.780.760.7710,759
2/18/20160.760.770.760.764,194
2/17/20160.760.770.760.763,900
2/16/20160.760.770.750.758,720
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center