Quantcast

Historical Stock Prices

FSI 
$1.6
*  
0.09
5.33%
Get FSI Alerts
*Delayed - data as of May 25, 2018  -  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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 1.7 1.7 1.6 1.6 10,391
05/24/2018 1.6164 1.6922 1.6164 1.69 8,479
05/23/2018 1.62 1.68 1.62 1.6548 9,176
05/22/2018 1.62 1.6779 1.6095 1.61 29,540
05/21/2018 1.62 1.62 1.61 1.62 2,123
05/18/2018 1.63 1.65 1.61 1.61 2,264
05/17/2018 1.59 1.64 1.5801 1.64 16,907
05/16/2018 1.51 1.67 1.51 1.56 80,019
05/15/2018 1.38 1.41 1.38 1.407 7,888
05/14/2018 1.38 1.43 1.38 1.3949 15,678
05/11/2018 1.4001 1.4299 1.3726 1.3726 3,451
05/10/2018 1.439 1.44 1.39 1.4 2,017
05/09/2018 1.37 1.44 1.37 1.44 13,071
05/08/2018 1.398 1.4172 1.3601 1.399 9,121
05/07/2018 1.42 1.46 1.39 1.42 9,508
05/04/2018 1.46 1.519 1.42 1.42 4,948
05/03/2018 1.424 1.47 1.4 1.47 1,463
05/02/2018 1.39 1.46 1.3873 1.46 34,692
05/01/2018 1.4 1.419 1.4 1.4 3,465
04/30/2018 1.48 1.481 1.37 1.4172 69,941
04/27/2018 1.53 1.53 1.48 1.48 6,847
04/26/2018 1.47 1.53 1.47 1.49 4,987
04/25/2018 1.5678 1.5678 1.46 1.48 12,284
04/24/2018 1.47 1.59 1.45 1.49 10,027
04/23/2018 1.46 1.47 1.456 1.456 5,038
04/20/2018 1.47 1.47 1.45 1.45 4,966
04/19/2018 1.54 1.54 1.47 1.47 14,711
04/18/2018 1.5 1.56 1.5 1.55 10,906
04/17/2018 1.57 1.57 1.49 1.49 19,526
04/16/2018 1.68 1.68 1.4799 1.61 16,399
04/13/2018 1.51 1.68 1.43 1.65 31,766
04/12/2018 1.42 1.49 1.42 1.49 10,286
04/11/2018 1.44 1.47 1.41 1.41 5,160
04/10/2018 1.479 1.479 1.37 1.47 27,476
04/09/2018 1.396 1.47 1.38 1.46 109,864
04/06/2018 1.38 1.4 1.33 1.4 34,756
04/05/2018 1.39 1.4087 1.39 1.4 47,850
04/04/2018 1.39 1.4 1.39 1.4 186,923
04/03/2018 1.65 1.65 1.38 1.4 125,745
04/02/2018 1.6 1.6 1.59 1.59 20,135
03/29/2018 1.66 1.66 1.5962 1.6 70,479
03/28/2018 1.66 1.6699 1.66 1.66 7,386
03/27/2018 1.6801 1.6801 1.6801 1.6801 739
03/26/2018 1.7 1.72 1.68 1.68 9,201
03/23/2018 1.721 1.73 1.67 1.73 6,944
03/22/2018 1.77 1.78 1.701 1.71 12,325
03/21/2018 1.73 1.7999 1.7214 1.77 14,058
03/20/2018 1.6 1.74 1.5789 1.74 17,127
03/19/2018 1.63 1.63 1.58 1.59 5,756
03/16/2018 1.63 1.69 1.62 1.62 29,897
03/15/2018 1.52 1.64 1.5 1.64 27,845
03/14/2018 1.597 1.6 1.51 1.51 15,480
03/13/2018 1.6499 1.6499 1.61 1.64 14,971
03/12/2018 1.61 1.65 1.61 1.61 15,099
03/09/2018 1.67 1.67 1.61 1.61 9,577
03/08/2018 1.65 1.66 1.6291 1.66 5,056
03/07/2018 1.61 1.64 1.61 1.64 2,297
03/06/2018 1.62 1.69 1.6 1.61 12,666
03/05/2018 1.61 1.691 1.61 1.61 5,579
03/02/2018 1.6599 1.67 1.6399 1.64 9,179
03/01/2018 1.6143 1.67 1.6143 1.67 10,546
02/28/2018 1.66 1.74 1.66 1.7 30,249
02/27/2018 1.6606 1.71 1.66 1.69 8,878
02/26/2018 1.78 1.78 1.69 1.6901 1,454
*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?

Smart Portfolio