Flexible Solutions International Inc. Historical Stock Prices

FSI 
$1.1086
*  
0.0014
0.13%
Get FSI Alerts
*Delayed - data as of Aug. 4, 2015 12:48 ET  -  Find a broker to begin trading FSI now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    FSI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48  1.09  1.12  1.08  1.1086 34,157
08/03/2015 1.1 1.11 1.08 1.11 36,953
07/31/2015 1.13 1.13 1.09 1.1001 21,076
07/30/2015 1.1 1.13 1.07 1.13 33,912
07/29/2015 1.12 1.133 1.09 1.1 67,417
07/28/2015 1.12 1.16 1.07 1.12 54,538
07/27/2015 1.07 1.1 1.05 1.09 68,519
07/24/2015 1.17 1.17 1.08 1.1 92,377
07/23/2015 1.23 1.23 1.15 1.17 39,321
07/22/2015 1.07 1.24 1.07 1.24 89,458
07/21/2015 1.11 1.14 1.08 1.12 66,660
07/20/2015 1.25 1.25 1.11 1.13 127,778
07/17/2015 1.19 1.25 1.18 1.22 123,673
07/16/2015 1.37 1.39 1.2001 1.28 294,316
07/15/2015 1.5 1.5 1.23 1.38 615,933
07/14/2015 1.95 1.95 1.8205 1.86 80,324
07/13/2015 1.9 1.98 1.82 1.94 106,300
07/10/2015 1.76 1.86 1.74 1.82 65,696
07/09/2015 1.73 1.8 1.67 1.73 96,003
07/08/2015 1.78 1.7915 1.61 1.74 131,687
07/07/2015 1.81 1.88 1.71 1.76 84,130
07/06/2015 1.95 1.98 1.77 1.83 121,321
07/02/2015 1.98 2.04 1.9501 2 44,856
07/01/2015 2.03 2.09 2 2 94,475
06/30/2015 2 2.12 1.99 2.05 53,056
06/29/2015 2.03 2.03 1.95 1.98 120,276
06/26/2015 2.15 2.23 2.06 2.07 30,687
06/25/2015 2.16 2.28 2.08 2.11 116,585
06/24/2015 2.1 2.28 2.05 2.19 205,724
06/23/2015 2.22 2.25 2.09 2.15 132,964
06/22/2015 2.3 2.35 2.17 2.2 328,394
06/19/2015 2.42 2.49 2.27 2.36 362,209
06/18/2015 2.57 2.57 2.4 2.43 180,168
06/17/2015 2.62 2.62 2.55 2.57 55,241
06/16/2015 2.61 2.65 2.58 2.62 81,186
06/15/2015 2.54 2.65 2.5 2.59 191,311
06/12/2015 2.48 2.65 2.38 2.55 168,623
06/11/2015 2.33 2.54 2.33 2.49 129,742
06/10/2015 2.5 2.6 2.36 2.44 255,886
06/09/2015 2.72 2.7272 2.45 2.5 266,789
06/08/2015 2.62 2.72 2.53 2.68 249,548
06/05/2015 2.48 2.62 2.41 2.57 185,208
06/04/2015 2.52 2.65 2.27 2.47 439,486
06/03/2015 2.74 2.75 2.52 2.6 381,175
06/02/2015 2.52 2.86 2.51 2.65 688,182
06/01/2015 2.42 2.52 2.33 2.49 438,123
05/29/2015 2.39 2.39 2.08 2.25 435,838
05/28/2015 2.2 2.42 2.16 2.25 452,959
05/27/2015 2 2.2 2 2.1 433,989
05/26/2015 1.92 2.1299 1.88 2 520,693
05/22/2015 1.68 1.85 1.68 1.85 202,022
05/21/2015 1.82 1.88 1.64 1.72 244,440
05/20/2015 1.61 1.85 1.58 1.76 624,153
05/19/2015 1.63 1.63 1.55 1.5732 154,032
05/18/2015 1.49 1.62 1.47 1.61 310,687
05/15/2015 1.394 1.394 1.3245 1.3784 37,684
05/14/2015 1.41 1.43 1.34 1.37 25,548
05/13/2015 1.36 1.37 1.3556 1.37 12,372
05/12/2015 1.31 1.34 1.31 1.34 16,502
05/11/2015 1.3 1.3699 1.3 1.35 34,646
05/08/2015 1.348 1.348 1.31 1.31 15,712
05/07/2015 1.33 1.39 1.26 1.34 106,371
05/06/2015 1.39 1.48 1.3801 1.3999 57,547
05/05/2015 1.4101 1.42 1.39 1.4074 17,913
05/04/2015 1.45 1.45 1.41 1.42 29,028
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?