Historical Stock Prices

FSI 
$1.27
*  
0.09
6.62%
Get FSI Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
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
06/16/2014 0.88 0.88 0.824 0.86 17,247
06/13/2014 0.75 0.84 0.75 0.84 194,461
06/12/2014 0.78 0.78 0.7 0.77 8,578
06/11/2014 0.73 0.77 0.66 0.77 76,885
06/10/2014 0.58 0.85 0.58 0.7 51,097
06/09/2014 0.63 0.6899 0.522 0.612 12,850
06/06/2014 0.562 0.64 0.5237 0.6 40,597
06/05/2014 0.62 0.66 0.596 0.6301 4,286
06/04/2014 0.66 0.66 0.66 0.66 2,000
06/03/2014 0.65 0.66 0.6303 0.66 1,700
06/02/2014 0.63 0.69 0.63 0.64 6,243
05/30/2014 0.66 0.6949 0.63 0.66 8,200
05/29/2014 0.65 0.7 0.6135 0.6949 6,300
05/28/2014 0.7 0.7 0.65 0.662 7,300
05/27/2014 0.694 0.73 0.65 0.686 4,320
05/23/2014 0.676 0.69 0.561 0.69 17,263
05/22/2014 0.686 0.686 0.67 0.686 621
05/21/2014 0.686 0.686 0.686 0.686 00
05/20/2014 0.7 0.7 0.66 0.686 3,175
05/19/2014 0.69 0.7 0.67 0.7 3,300
05/16/2014 0.62 0.69 0.585 0.68 43,400
05/15/2014 0.6199 0.6199 0.592 0.619 1,400
05/14/2014 0.59 0.62 0.58 0.62 10,450
05/13/2014 0.608 0.658 0.57 0.628 25,034
05/12/2014 0.6 0.62 0.6 0.62 14,916
05/09/2014 0.6001 0.63 0.571 0.5899 25,853
05/08/2014 0.622 0.67 0.6 0.62 52,138
05/07/2014 0.625 0.65 0.6 0.63 26,395
05/06/2014 0.66 0.68 0.65 0.65 14,700
05/05/2014 0.66 0.67 0.66 0.67 17,400
05/02/2014 0.66 0.6706 0.66 0.67 4,844
05/01/2014 0.6602 0.68 0.6602 0.6799 3,749
04/30/2014 0.7121 0.7122 0.66 0.6799 3,600
04/29/2014 0.67 0.683 0.66 0.683 1,500
04/28/2014 0.68 0.685 0.66 0.685 3,850
04/25/2014 0.69 0.69 0.68 0.6804 7,800
04/24/2014 0.69 0.7 0.65 0.68 18,274
04/23/2014 0.68 0.7 0.63 0.69 4,535
04/22/2014 0.7 0.7 0.65 0.69 12,666
04/21/2014 0.6941 0.71 0.6751 0.7 8,673
04/17/2014 0.68 0.7694 0.6701 0.6937 20,160
04/16/2014 0.67 0.67 0.64 0.6601 22,839
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
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?