Flexible Solutions International Inc. Historical Stock Prices

FSI 
$1.1
*  
0.01
0.9%
Get FSI Alerts
*Delayed - data as of Aug. 4, 2015  -  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: 1 Year, From 04-AUG-2014 TO 04-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.
16:00  1.09  1.12  1.08  1.10 71,349
08/04/2015 1.12 1.12 1.08 1.1 71,349
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
05/01/2015 1.45 1.45 1.42 1.42 10,255
04/30/2015 1.42 1.5 1.42 1.42 81,536
04/29/2015 1.42 1.4781 1.42 1.4565 33,650
04/28/2015 1.4 1.48 1.4 1.45 21,765
04/27/2015 1.4703 1.49 1.4 1.43 40,368
04/24/2015 1.5 1.5 1.4101 1.4301 51,110
04/23/2015 1.42 1.5 1.4 1.4401 60,797
04/22/2015 1.39 1.47 1.39 1.46 47,681
04/21/2015 1.5 1.5199 1.42 1.43 39,125
04/20/2015 1.49 1.54 1.43 1.48 88,801
04/17/2015 1.52 1.54 1.46 1.51 70,174
04/16/2015 1.48 1.58 1.451 1.5381 78,176
04/15/2015 1.65 1.66 1.43 1.55 221,327
04/14/2015 1.55 1.66 1.55 1.63 210,499
04/13/2015 1.5 1.64 1.44 1.6 359,233
04/10/2015 1.5 1.5399 1.41 1.4599 144,741
04/09/2015 1.39 1.5 1.32 1.4799 345,139
04/08/2015 1.37 1.38 1.27 1.38 84,142
04/07/2015 1.36 1.5 1.33 1.38 410,083
04/06/2015 1.25 1.39 1.25 1.35 185,528
04/02/2015 1.36 1.36 1.23 1.24 84,545
04/01/2015 1.26 1.41 1.16 1.32 435,364
03/31/2015 1.271 1.31 1.26 1.28 47,397
03/30/2015 1.305 1.35 1.23 1.28 83,757
03/27/2015 1.23 1.2899 1.23 1.28 12,122
03/26/2015 1.22 1.29 1.18 1.2601 18,775
03/25/2015 1.37 1.37 1.23 1.28 46,161
03/24/2015 1.37 1.3742 1.3001 1.36 36,094
03/23/2015 1.32 1.36 1.29 1.35 103,140
03/20/2015 1.24 1.3 1.2384 1.29 25,532
03/19/2015 1.28 1.29 1.23 1.23 25,203
03/18/2015 1.28 1.29 1.1601 1.24 53,248
03/17/2015 1.41 1.45 1.23 1.28 147,448
03/16/2015 1.29 1.42 1.29 1.37 283,041
03/13/2015 1.29 1.3 1.26 1.27 65,652
03/12/2015 1.26 1.3 1.22 1.27 79,708
03/11/2015 1.16 1.3 1.16 1.26 159,676
03/10/2015 1.19 1.19 1.14 1.17 25,776
03/09/2015 1.15 1.18 1.15 1.17 30,243
03/06/2015 1.2 1.2 1.16 1.16 19,299
03/05/2015 1.199 1.199 1.13 1.16 24,741
03/04/2015 1.13 1.16 1.12 1.16 33,301
03/03/2015 1.13 1.1535 1.11 1.1332 36,449
03/02/2015 1.15 1.21 1.13 1.13 68,673
02/27/2015 1.21 1.2138 1.15 1.15 18,414
02/26/2015 1.22 1.23 1.16 1.17 35,834
02/25/2015 1.14 1.2136 1.13 1.19 102,509
02/24/2015 1.17 1.17 1.13 1.15 47,449
02/23/2015 1.12 1.18 1.11 1.17 50,327
02/20/2015 1.14 1.17 1.11 1.13 33,293
02/19/2015 1.15 1.154 1.14 1.15 18,810
02/18/2015 1.19 1.19 1.14 1.15 55,207
02/17/2015 1.2 1.23 1.2 1.22 38,087
02/13/2015 1.19 1.19 1.14 1.17 42,277
02/12/2015 1.16 1.18 1.15 1.18 37,309
02/11/2015 1.18 1.2 1.15 1.15 29,490
02/10/2015 1.2 1.21 1.15 1.18 51,501
02/09/2015 1.15 1.24 1.15 1.22 88,181
02/06/2015 1.25 1.25 1.15 1.16 135,269
02/05/2015 1.27 1.27 1.22 1.22 33,183
02/04/2015 1.2 1.28 1.2 1.27 57,276
02/03/2015 1.22 1.29 1.171 1.22 104,295
02/02/2015 1.37 1.37 1.15 1.25 158,114
01/30/2015 1.34 1.399 1.24 1.27 90,457
01/29/2015 1.4 1.41 1.2 1.36 213,992
01/28/2015 1.43 1.5 1.32 1.45 264,439
01/27/2015 1.57 1.7 1.32 1.33 709,422
01/26/2015 1.51 1.6 1.4701 1.52 360,664
01/23/2015 1.41 1.5 1.32 1.49 282,308
01/22/2015 1.31 1.38 1.2694 1.37 91,979
01/21/2015 1.32 1.4399 1.25 1.3 284,524
01/20/2015 1.35 1.35 1.27 1.32 136,538
01/16/2015 1.1201 1.33 1.12 1.3 382,963
01/15/2015 1.11 1.24 1.0999 1.1232 310,845
01/14/2015 1.12 1.12 1.06 1.1 34,889
01/13/2015 1.093 1.12 1.08 1.1 29,232
01/12/2015 1.14 1.14 1.06 1.075 44,894
01/09/2015 1.09 1.12 1.07 1.09 30,521
01/08/2015 1.15 1.15 1.06 1.1 28,732
01/07/2015 1.15 1.16 1.1 1.13 29,860
01/06/2015 1.15 1.16 1.06 1.121 34,752
01/05/2015 1.13 1.14 1.0801 1.12 64,266
01/02/2015 1.13 1.19 1.11 1.14 69,514
12/31/2014 1.051 1.1898 1.051 1.1332 95,902
12/30/2014 1.05 1.11 1.01 1.1 45,643
12/29/2014 1.1 1.1 1.05 1.05 32,152
12/26/2014 1.04 1.12 1.02 1.05 79,177
12/24/2014 1.06 1.06 1.03 1.04 7,700
12/23/2014 1.03 1.08 1.03 1.05 27,450
12/22/2014 1.08 1.08 1.03 1.05 35,844
12/19/2014 1.07 1.09 1.03 1.05 51,236
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
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
*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?