Flexible Solutions International Inc. Historical Stock Prices

FSI 
$0.6499
*  
0.0179
 negative 
2.83%
Get FSI Alerts
*Delayed - data as of Apr. 16, 2014 13:49 ET 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:49  0.66  0.67  0.64  0.6499 9,734
04/15/2014 0.6999 0.6999 0.6201 0.632 29,897
04/14/2014 0.7 0.73 0.675 0.6801 28,700
04/11/2014 0.7201 0.77 0.7201 0.77 2,111
04/10/2014 0.75 0.78 0.73 0.7423 9,382
04/09/2014 0.75 0.75 0.71 0.7488 3,540
04/08/2014 0.7001 0.74 0.6751 0.73 14,961
04/07/2014 0.7095 0.75 0.6501 0.73 32,651
04/04/2014 0.7245 0.74 0.71 0.74 6,457
04/03/2014 0.75 0.75 0.7245 0.7246 11,319
04/02/2014 0.75 0.78 0.67 0.7499 14,962
04/01/2014 0.7499 0.7899 0.7499 0.75 8,901
03/31/2014 0.74 0.81 0.71 0.7899 23,880
03/28/2014 0.7656 0.8056 0.72 0.75 5,676
03/27/2014 0.808 0.81 0.72 0.75 14,420
03/26/2014 0.76 0.799 0.732 0.732 1,900
03/25/2014 0.789 0.8 0.72 0.793 35,722
03/24/2014 0.8138 0.8138 0.72 0.79 17,830
03/21/2014 0.74 0.78 0.74 0.775 19,674
03/20/2014 0.75 0.78 0.74 0.75 26,860
03/19/2014 0.6701 0.8101 0.6701 0.749 27,794
03/18/2014 0.67 0.74 0.65 0.7 40,668
03/17/2014 0.6998 0.7398 0.6141 0.6699 38,435
03/14/2014 0.7199 0.7199 0.6201 0.65 74,859
03/13/2014 0.72 0.75 0.65 0.71 83,260
03/12/2014 0.76 0.7991 0.7101 0.75 45,423
03/11/2014 0.79 0.818 0.77 0.8 9,228
03/10/2014 0.77 0.84 0.77 0.8 16,729
03/07/2014 0.82 0.8399 0.8 0.81 22,128
03/06/2014 0.85 0.889 0.7345 0.83 64,538
03/05/2014 0.81 0.85 0.78 0.85 80,019
03/04/2014 0.82 0.83 0.8101 0.83 12,753
03/03/2014 0.83 0.86 0.82 0.86 6,335
02/28/2014 0.89 0.89 0.834 0.834 51,275
02/27/2014 0.8701 0.92 0.8656 0.89 70,094
02/26/2014 0.94 0.9899 0.89 0.91 74,313
02/25/2014 1.08 1.1 0.91 0.95 224,988
02/24/2014 1.09 1.18 1.04 1.13 217,854
02/21/2014 1.18 1.2 1.08 1.11 74,566
02/20/2014 1.05 1.2 1.03 1.18 272,876
02/19/2014 1.08 1.13 1.05 1.05 20,700
02/18/2014 1.01 1.1 1.01 1.06 20,075
02/14/2014 1.05 1.09 1.01 1.03 43,116
02/13/2014 1 1.0636 1 1.02 65,640
02/12/2014 1.08 1.2092 1.01 1.05 67,394
02/11/2014 0.8619 1.25 0.8619 1.08 551,812
02/10/2014 0.91 0.94 0.9 0.94 2,300
02/07/2014 0.8 0.96 0.8 0.94 35,440
02/06/2014 0.86 0.9 0.85 0.9 12,220
02/05/2014 0.89 0.89 0.89 0.89 00
02/04/2014 0.87 0.9 0.85 0.89 3,041
02/03/2014 0.9196 0.9196 0.8601 0.9 1,859
01/31/2014 0.92 0.93 0.85 0.92 1,100
01/30/2014 0.85 0.938 0.85 0.938 3,550
01/29/2014 0.9001 0.9001 0.86 0.89 1,200
01/28/2014 0.91 0.918 0.85 0.91 11,729
01/27/2014 0.94 0.94 0.85 0.925 12,338
01/24/2014 0.93 0.93 0.93 0.93 00
01/23/2014 0.95 0.95 0.85 0.93 10,640
01/22/2014 0.85 0.94 0.85 0.93 17,800
01/21/2014 0.8 0.85 0.8 0.848 15,095
01/17/2014 0.78 0.839 0.78 0.839 4,658
01/16/2014 0.83 0.83 0.78 0.78 4,414
01/15/2014 0.8398 0.8398 0.7901 0.8 6,102
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 your brokers before you trade


Want to trade FX?