$1.03 +0.01 (%) Flexible Solutions International Inc - AMEX

Aug. 31, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSI historical data

Date Open High Low Close Volume
8/28/20151.041.041.021.0215,876
8/27/20151.071.071.001.0415,755
8/26/20151.061.061.011.0329,185
8/25/20151.041.081.001.0266,219
8/24/20151.081.110.981.1148,826
8/21/20151.011.070.931.0796,484
8/20/20151.021.081.011.0352,993
8/19/20151.061.091.001.0937,734
8/18/20151.091.091.011.0518,040
8/17/20151.071.080.991.0771,091
8/14/20151.031.051.021.0416,931
8/13/20151.021.071.021.0339,499
8/12/20151.031.091.011.0192,854
8/11/20151.081.091.011.0321,626
8/10/20151.031.121.011.0877,431
8/7/20151.051.061.001.0354,158
8/6/20151.101.101.051.0533,155
8/5/20151.101.101.071.0946,150
8/4/20151.121.121.081.1071,349
8/3/20151.101.111.081.1136,953
7/31/20151.131.131.091.1021,076
7/30/20151.101.131.071.1333,912
7/29/20151.121.131.091.1067,417
7/28/20151.121.161.071.1254,538
7/27/20151.071.101.051.0968,519
7/24/20151.171.171.081.1092,377
7/23/20151.231.231.151.1739,321
7/22/20151.071.241.071.2489,458
7/21/20151.111.141.081.1266,660
7/20/20151.251.251.111.13127,778
7/17/20151.191.251.181.22123,673
7/16/20151.371.391.201.28294,316
7/15/20151.501.501.231.38615,933
7/14/20151.951.951.821.8680,324
7/13/20151.901.981.821.94106,300
7/10/20151.761.861.741.8265,696
7/9/20151.731.801.671.7396,003
7/8/20151.781.791.611.74131,687
7/7/20151.811.881.711.7684,130
7/6/20151.951.981.771.83121,321
7/2/20151.982.041.952.0044,856
7/1/20152.032.092.002.0094,475
6/30/20152.002.121.992.0553,056
6/29/20152.032.031.951.98120,276
6/26/20152.152.232.062.0730,687
6/25/20152.162.282.082.11116,585
6/24/20152.102.282.052.19205,724
6/23/20152.222.252.092.15132,964
6/22/20152.302.352.172.20328,394
6/19/20152.422.492.272.36362,209
6/18/20152.572.572.402.43180,168
6/17/20152.622.622.552.5755,241
6/16/20152.612.652.582.6281,186
6/15/20152.542.652.502.59191,311
6/12/20152.482.652.382.55168,623
6/11/20152.332.542.332.49129,742
6/10/20152.502.602.362.44255,886
6/9/20152.722.732.452.50266,789
6/8/20152.622.722.532.68249,548
6/5/20152.482.622.412.57185,208
6/4/20152.522.652.272.47448,866
6/3/20152.742.752.522.60381,175
6/2/20152.522.862.512.65688,532
6/1/20152.422.522.332.49438,223
5/29/20152.392.392.082.25435,838
5/28/20152.202.422.162.25452,959
5/27/20152.002.202.002.10433,989
5/26/20151.922.131.882.00520,693
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!