Historical Stock Prices

FSI 
$0.74
*  
0.02
2.63%
Get FSI Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
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
01/14/2014 0.81 0.84 0.8001 0.84 10,650
01/13/2014 0.83 0.84 0.6801 0.83 14,589
01/10/2014 0.838 0.839 0.82 0.83 4,595
01/09/2014 0.81 0.839 0.81 0.838 2,788
01/08/2014 0.84 0.85 0.77 0.84 78,589
01/07/2014 0.9 0.94 0.8701 0.892 3,014
01/06/2014 0.97 0.97 0.88 0.9 3,700
01/03/2014 0.9899 0.9899 0.9399 0.9399 1,100
01/02/2014 0.9299 0.94 0.9299 0.94 1,050
12/31/2013 0.877 0.98 0.87 0.96 10,800
12/30/2013 0.9 0.94 0.85 0.94 6,675
12/27/2013 0.92 0.93 0.9199 0.93 3,900
12/26/2013 0.9522 0.9522 0.9522 0.9522 500
12/24/2013 0.96 1 0.96 0.96 1,053
12/23/2013 0.92 0.9936 0.9 0.95 20,000
12/20/2013 0.99 0.99 0.82 0.88 33,467
12/19/2013 0.82 0.88 0.795 0.841 17,810
12/18/2013 0.913 0.913 0.79 0.889 21,220
12/17/2013 0.8 0.915 0.8 0.88 15,852
12/16/2013 0.811 0.84 0.79 0.84 5,413
12/13/2013 0.81 0.83 0.81 0.83 440
12/12/2013 0.8 0.89 0.8 0.84 15,854
12/11/2013 0.81 0.82 0.8 0.8 3,166
12/10/2013 0.8 0.838 0.8 0.82 3,800
12/09/2013 0.84 0.84 0.81 0.84 1,500
12/06/2013 0.8 0.84 0.8 0.84 7,277
12/05/2013 0.8399 0.84 0.82 0.82 9,300
12/04/2013 0.8679 0.8679 0.8679 0.8679 100
12/03/2013 0.85 0.85 0.76 0.8401 36,604
12/02/2013 0.83 0.8799 0.83 0.8799 3,427
11/29/2013 0.8697 0.87 0.8697 0.87 1,000
11/27/2013 0.88 0.88 0.8298 0.87 31,890
11/26/2013 0.88 0.9 0.88 0.88 4,558
11/25/2013 0.9 0.91 0.89 0.91 1,800
11/22/2013 0.89 0.93 0.87 0.91 48,544
11/21/2013 0.88 0.93 0.86 0.89 11,106
11/20/2013 0.93 0.93 0.9 0.9 6,100
11/19/2013 0.91 0.95 0.852 0.9 13,092
11/18/2013 0.99 0.99 0.85 0.94 46,359
11/15/2013 0.97 1 0.92 0.92 6,040
11/14/2013 0.9601 1 0.95 0.9999 9,800
11/13/2013 0.96 1.01 0.9501 0.99 2,600
11/12/2013 1.01 1.01 0.96 1 3,400
11/11/2013 0.9201 0.98 0.9201 0.9791 9,623
11/08/2013 0.93 0.97 0.92 0.94 33,729
11/07/2013 0.94 0.968 0.94 0.95 900
11/06/2013 0.98 0.98 0.98 0.98 00
11/05/2013 0.96 0.99 0.92 0.98 6,750
11/04/2013 0.96 0.99 0.96 0.99 19,671
11/01/2013 1 1 0.9301 0.99 1,000
10/31/2013 0.98 0.9999 0.9601 0.97 14,731
10/30/2013 1.004 1.01 0.99 0.9999 13,017
10/29/2013 0.9999 0.9999 0.9999 0.9999 166
10/28/2013 0.98 1 0.98 1 1,400
10/25/2013 1.03 1.03 0.98 1 16,331
10/24/2013 1.02 1.03 0.99 0.99 33,083
10/23/2013 1.08 1.08 0.9621 1.03 42,014
10/22/2013 1.1 1.1 1.0101 1.03 9,298
10/21/2013 1.1 1.1 1.1 1.1 00
10/18/2013 1.1 1.1 1.099 1.1 82,939
10/17/2013 1.09 1.09 1.09 1.09 00
10/16/2013 1.06 1.1 1.02 1.09 21,800
10/15/2013 1.1 1.1 1.0299 1.09 6,425
10/14/2013 1.03 1.1 1.03 1.1 2,414
10/11/2013 1.03 1.1 1.02 1.09 13,996
10/10/2013 1.079 1.12 1.0601 1.12 81,456
10/09/2013 1.09 1.09 1.04 1.08 8,662
10/08/2013 1.09 1.1 1.02 1.088 35,183
10/07/2013 1.13 1.16 1.07 1.07 35,024
10/04/2013 1.09 1.13 1.08 1.12 4,300
10/03/2013 1.1 1.1 1.08 1.09 7,700
10/02/2013 1.1 1.12 1.1 1.109 6,400
10/01/2013 1.1 1.12 1.079 1.11 6,250
09/30/2013 1.05 1.15 1.05 1.12 43,435
09/27/2013 1.13 1.13 1.13 1.13 6,800
09/26/2013 1.08 1.15 1.08 1.11 24,523
09/25/2013 1.13 1.15 1.06 1.12 13,050
09/24/2013 1.12 1.15 1.1199 1.15 5,675
09/23/2013 1.11 1.16 1.11 1.16 1,100
09/20/2013 1.1 1.14 1.1 1.14 1,400
09/19/2013 1.15 1.2 1.1 1.14 41,900
09/18/2013 1.08 1.2 1.08 1.149 20,686
09/17/2013 1.07 1.12 1.07 1.11 2,400
09/16/2013 1.08 1.11 1.078 1.11 4,183
09/13/2013 1.11 1.14 1.07 1.08 6,700
09/12/2013 1.12 1.14 1.06 1.13 7,000
09/11/2013 1.111 1.14 1.1 1.14 4,000
09/10/2013 1.138 1.138 1.081 1.12 2,200
09/09/2013 1.1 1.12 1.1 1.12 15,600
09/06/2013 1.1 1.1 1.1 1.1 00
09/05/2013 1.15 1.15 1.03 1.1 41,200
09/04/2013 1.09 1.14 1.05 1.09 4,500
09/03/2013 1.12 1.18 1.0599 1.13 43,000
08/30/2013 1.15 1.18 1.1 1.13 11,564
08/29/2013 1.07 1.16 1.07 1.12 21,760
08/28/2013 1.11 1.13 1.11 1.13 200
08/27/2013 1.13 1.13 1.08 1.13 4,800
08/26/2013 1.15 1.15 1.0299 1.097 43,801
08/23/2013 1.14 1.14 1.0799 1.09 3,100
08/22/2013 1.15 1.1718 1.1002 1.11 3,047
08/21/2013 1.08 1.14 1.06 1.09 6,700
08/20/2013 1.1 1.1 1.06 1.0614 2,889
08/19/2013 1.22 1.221 1.02 1.09 24,370
08/16/2013 1.24 1.24 1.12 1.24 2,825
08/15/2013 1.24 1.25 1.24 1.25 6,652
08/14/2013 1.21 1.23 1.1628 1.22 8,900
08/13/2013 1.24 1.24 1.24 1.24 00
08/12/2013 1.25 1.25 1.21 1.24 8,234
08/09/2013 1.21 1.23 1.1601 1.21 2,300
08/08/2013 1.23 1.25 1.23 1.25 1,200
08/07/2013 1.221 1.24 1.22 1.22 900
08/06/2013 1.2 1.24 1.1896 1.24 2,000
08/05/2013 1.2 1.24 1.15 1.23 19,178
08/02/2013 1.2 1.2 1.1501 1.2 1,460
08/01/2013 1.19 1.22 1.15 1.22 7,254
07/31/2013 1.2 1.2 1.151 1.2 4,500
07/30/2013 1.22 1.23 1.18 1.23 8,253
07/29/2013 1.25 1.25 1.2 1.25 12,871
07/26/2013 1.27 1.2998 1.221 1.28 27,500
07/25/2013 1.204 1.35 1.19 1.349 4,955
07/24/2013 1.25 1.29 1.25 1.29 1,000
07/23/2013 1.3 1.3 1.2042 1.29 14,949
07/22/2013 1.129 1.3 1.129 1.28 44,729
07/19/2013 1.101 1.18 1.1 1.12 10,500
07/18/2013 1.06 1.1999 1.06 1.101 29,021
07/17/2013 1.06 1.1 0.99 1.09 10,997
07/16/2013 1.26 1.3399 0.97 1.04 127,949
07/15/2013 0.98 1.11 0.98 1.11 29,333
07/12/2013 0.94 0.98 0.939 0.97 30,753
07/11/2013 0.86 0.9 0.83 0.9 30,400
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?