Flexible Solutions International Inc. Historical Stock Prices

FSI 
$1.61
*  
0.03
1.9%
Get FSI Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.54  1.63  1.53  1.61 30,508
09/17/2014 1.63 1.63 1.53 1.61 30,508
09/16/2014 1.53 1.67 1.475 1.58 250,382
09/15/2014 1.5 1.5333 1.41 1.52 79,911
09/12/2014 1.49 1.5 1.44 1.443 92,644
09/11/2014 1.51 1.51 1.46 1.5 51,567
09/10/2014 1.5 1.54 1.41 1.5 272,555
09/09/2014 1.6 1.6 1.5 1.51 193,849
09/08/2014 1.65 1.72 1.56 1.57 146,329
09/05/2014 1.636 1.65 1.55 1.55 131,738
09/04/2014 1.63 1.67 1.5701 1.62 99,203
09/03/2014 1.73 1.73 1.55 1.58 211,490
09/02/2014 1.7 1.77 1.66 1.7001 370,999
08/29/2014 1.65 1.857 1.6 1.69 667,256
08/28/2014 1.587 1.68 1.55 1.62 186,183
08/27/2014 1.62 1.6619 1.56 1.58 148,190
08/26/2014 1.64 1.7 1.61 1.62 238,558
08/25/2014 1.8 1.81 1.63 1.63 537,861
08/22/2014 1.89 1.94 1.721 1.75 879,636
08/21/2014 1.77 1.84 1.67 1.79 410,336
08/20/2014 1.68 1.84 1.61 1.77 975,552
08/19/2014 1.5 1.8 1.47 1.72 2,038,955
08/18/2014 1.27 1.55 1.25 1.54 1,181,861
08/15/2014 1.32 1.43 1.243 1.25 714,260
08/14/2014 1.182 1.25 1.143 1.1757 172,333
08/13/2014 1.17 1.29 1.1 1.22 132,990
08/12/2014 1.3 1.3 1.19 1.24 75,615
08/11/2014 1.29 1.33 1.2 1.2618 233,036
08/08/2014 1.19 1.27 1.14 1.24 103,625
08/07/2014 1.19 1.25 1.13 1.22 99,382
08/06/2014 1.23 1.26 1.12 1.18 320,914
08/05/2014 1.34 1.34 1.23 1.27 196,253
08/04/2014 1.32 1.44 1.24 1.29 726,486
08/01/2014 1.5 1.6 1.35 1.38 1,146,038
07/31/2014 1.3 1.5 1.21 1.39 916,919
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
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?