Flexible Solutions International Inc. Historical Stock Prices

FSI 
$1.3004
*  
0.2004
18.22%
Get FSI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading FSI now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.15  1.44  1.11  1.3004 1,537,254
07/30/2014 1.14 1.44 1.11 1.3004 1,537,254
07/29/2014 1.34 1.42 1.1 1.1 1,083,393
07/28/2014 1.03 1.4 1 1.37 982,881
07/25/2014 1.06 1.1499 1.01 1.05 288,823
07/24/2014 1.13 1.13 1 1.07 195,507
07/23/2014 1.24 1.24 0.96 1.13 485,804
07/22/2014 1.36 1.5 1.17 1.22 2,085,626
07/21/2014 0.77 1.18 0.77 1.17 1,222,996
07/18/2014 0.75 0.8577 0.72 0.801 175,504
07/17/2014 0.82 0.82 0.7443 0.805 108,365
07/16/2014 0.6801 0.97 0.6801 0.81 903,632
07/15/2014 0.7699 0.77 0.62 0.72 12,030
07/14/2014 0.75 0.8 0.7496 0.7496 35,502
07/11/2014 0.7828 0.8028 0.74 0.74 7,251
07/10/2014 0.8184 0.856 0.7528 0.76 17,109
07/09/2014 0.83 0.86 0.7801 0.8512 5,745
07/08/2014 0.85 0.86 0.8107 0.86 3,739
07/07/2014 0.84 0.85 0.7525 0.84 11,501
07/03/2014 0.86 0.86 0.7999 0.8399 11,197
07/02/2014 0.87 0.87 0.8492 0.86 14,847
07/01/2014 0.8386 0.8386 0.83 0.83 6,001
06/30/2014 0.8 0.86 0.8 0.84 14,171
06/27/2014 0.83 0.855 0.8 0.8501 4,900
06/26/2014 0.7924 0.86 0.7725 0.86 18,900
06/25/2014 0.8688 0.9 0.8299 0.855 22,945
06/24/2014 0.83 0.83 0.83 0.83 158
06/23/2014 0.82 0.83 0.75 0.83 16,244
06/20/2014 0.86 0.86 0.8051 0.81 13,150
06/19/2014 0.82 0.86 0.82 0.8598 4,590
06/18/2014 0.87 0.8799 0.832 0.86 14,728
06/17/2014 0.87 0.87 0.85 0.87 48,778
06/16/2014 0.88 0.88 0.824 0.86 17,247
06/13/2014 0.75 0.84 0.75 0.84 194,461
06/12/2014 0.78 0.78 0.7 0.77 8,578
06/11/2014 0.73 0.77 0.66 0.77 76,885
06/10/2014 0.58 0.85 0.58 0.7 51,097
06/09/2014 0.63 0.6899 0.522 0.612 12,850
06/06/2014 0.562 0.64 0.5237 0.6 40,597
06/05/2014 0.62 0.66 0.596 0.6301 4,286
06/04/2014 0.66 0.66 0.66 0.66 2,000
06/03/2014 0.65 0.66 0.6303 0.66 1,700
06/02/2014 0.63 0.69 0.63 0.64 6,243
05/30/2014 0.66 0.6949 0.63 0.66 8,200
05/29/2014 0.65 0.7 0.6135 0.6949 6,300
05/28/2014 0.7 0.7 0.65 0.662 7,300
05/27/2014 0.694 0.73 0.65 0.686 4,320
05/23/2014 0.676 0.69 0.561 0.69 17,263
05/22/2014 0.686 0.686 0.67 0.686 621
05/21/2014 0.686 0.686 0.686 0.686 00
05/20/2014 0.7 0.7 0.66 0.686 3,175
05/19/2014 0.69 0.7 0.67 0.7 3,300
05/16/2014 0.62 0.69 0.585 0.68 43,400
05/15/2014 0.6199 0.6199 0.592 0.619 1,400
05/14/2014 0.59 0.62 0.58 0.62 10,450
05/13/2014 0.608 0.658 0.57 0.628 25,034
05/12/2014 0.6 0.62 0.6 0.62 14,916
05/09/2014 0.6001 0.63 0.571 0.5899 25,853
05/08/2014 0.622 0.67 0.6 0.62 52,138
05/07/2014 0.625 0.65 0.6 0.63 26,395
05/06/2014 0.66 0.68 0.65 0.65 14,700
05/05/2014 0.66 0.67 0.66 0.67 17,400
05/02/2014 0.66 0.6706 0.66 0.67 4,844
05/01/2014 0.6602 0.68 0.6602 0.6799 3,749
04/30/2014 0.7121 0.7122 0.66 0.6799 3,600
04/29/2014 0.67 0.683 0.66 0.683 1,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?