Flexible Solutions International Inc. Historical Stock Prices

FSI 
$1.08
*  
0.0068
0.63%
Get FSI Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.08  1.09  1.03  1.08 29,080
12/18/2014 1.09 1.09 1.03 1.08 29,080
12/17/2014 1.06 1.09 1.03 1.0868 31,313
12/16/2014 1.06 1.1 1.03 1.05 40,440
12/15/2014 1.05 1.09 1.05 1.06 26,762
12/12/2014 1.05 1.07 1.02 1.0316 212,222
12/11/2014 1.1 1.102 1.06 1.08 54,684
12/10/2014 1.18 1.18 1.0716 1.1 88,648
12/09/2014 1.1201 1.2001 1 1.14 436,623
12/08/2014 1.09 1.1495 1.05 1.1299 116,150
12/05/2014 1.1352 1.142 1.1 1.1168 25,398
12/04/2014 1.07 1.24 1.0401 1.1299 166,970
12/03/2014 1.08 1.08 1.01 1.07 37,786
12/02/2014 1.01 1.106 1.01 1.08 26,593
12/01/2014 1 1.05 1 1.05 79,878
11/28/2014 1.08 1.08 1 1.0268 90,714
11/26/2014 1.13 1.186 1.08 1.0884 94,688
11/25/2014 1.1221 1.19 1.1221 1.1532 60,430
11/24/2014 1.12 1.22 1.12 1.14 87,509
11/21/2014 1.151 1.18 1.1 1.13 89,692
11/20/2014 1.14 1.19 1.12 1.16 82,920
11/19/2014 1.17 1.26 1.11 1.16 161,911
11/18/2014 1.27 1.35 1.1 1.17 145,148
11/17/2014 1.38 1.4 1.16 1.2701 336,366
11/14/2014 1.12 1.4 1.12 1.3799 226,509
11/13/2014 1.12 1.13 1.08 1.1279 30,449
11/12/2014 1.13 1.23 1.1201 1.16 18,740
11/11/2014 1.15 1.15 1.09 1.1 37,949
11/10/2014 1.13 1.17 1.12 1.14 30,124
11/07/2014 1.192 1.2 1.09 1.16 108,037
11/06/2014 1.22 1.22 1.172 1.2 61,574
11/05/2014 1.2899 1.2899 1.15 1.2299 170,214
11/04/2014 1.14 1.27 1.1 1.27 277,834
11/03/2014 1.14 1.1494 1.0964 1.1 45,867
10/31/2014 1.12 1.16 1.09 1.14 8,788
10/30/2014 1.08 1.13 1.05 1.12 32,988
10/29/2014 1.1 1.15 1.03 1.11 49,201
10/28/2014 1.06 1.15 0.99 1.14 53,220
10/27/2014 1.16 1.16 1.05 1.0616 51,390
10/24/2014 1.19 1.2 1.11 1.12 37,966
10/23/2014 1.1554 1.2 1.0801 1.18 81,151
10/22/2014 1.28 1.28 1.11 1.1699 115,560
10/21/2014 1.15 1.29 1.15 1.25 277,262
10/20/2014 1.07 1.1999 1.07 1.1585 165,674
10/17/2014 1.03 1.12 1.0001 1.0799 137,528
10/16/2014 1.09 1.12 1.02 1.03 111,232
10/15/2014 1.08 1.2 0.97 1.1099 424,369
10/14/2014 0.986 1.3499 0.9501 1.0799 971,090
10/13/2014 1.07 1.11 0.96 1.0268 113,210
10/10/2014 1.05 1.07 1 1.0313 53,311
10/09/2014 1.04 1.07 0.9921 1.06 58,180
10/08/2014 1.05 1.05 0.96 1.04 157,902
10/07/2014 1.07 1.12 1.01 1.07 82,632
10/06/2014 1.11 1.2 1.091 1.12 66,168
10/03/2014 1.1 1.2 1.01 1.15 137,632
10/02/2014 1.2 1.2395 1.1 1.12 232,511
10/01/2014 1.28 1.28 1.16 1.2 157,193
09/30/2014 1.31 1.36 1.2601 1.28 75,734
09/29/2014 1.21 1.39 1.19 1.33 321,354
09/26/2014 1.359 1.43 1.26 1.28 40,573
09/25/2014 1.36 1.4 1.23 1.37 158,131
09/24/2014 1.36 1.36 1.2 1.34 100,235
09/23/2014 1.28 1.4 1.17 1.28 115,087
09/22/2014 1.3 1.48 1.26 1.27 189,085
09/19/2014 1.45 1.46 1.18 1.29 483,299
09/18/2014 1.58 1.58 1.43 1.44 172,737
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?