Quantcast

Historical Stock Prices

FSI 
$1.53
*  
0.06
4.08%
Get FSI Alerts
*Delayed - data as of Sep. 21, 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 1.527 1.53 1.5 1.53 10,322
09/20/2018 1.48 1.51 1.47 1.47 12,942
09/19/2018 1.472 1.4899 1.4673 1.47 4,415
09/18/2018 1.46 1.4895 1.46 1.4895 1,491
09/17/2018 1.5531 1.5531 1.46 1.49 11,624
09/14/2018 1.574 1.609 1.5578 1.5578 5,518
09/13/2018 1.5763 1.5763 1.56 1.56 3,353
09/12/2018 1.56 1.56 1.55 1.55 2,123
09/11/2018 1.58 1.58 1.56 1.56 2,915
09/10/2018 1.62 1.62 1.62 1.62 00
09/07/2018 1.62 1.62 1.62 1.62 282
09/06/2018 1.57 1.62 1.56 1.62 630
09/05/2018 1.51 1.56 1.51 1.56 620
09/04/2018 1.6 1.6 1.5 1.5 2,923
08/31/2018 1.5101 1.61 1.5101 1.61 17,777
08/30/2018 1.54 1.55 1.5 1.5 12,324
08/29/2018 1.56 1.6148 1.55 1.55 160,684
08/28/2018 1.641 1.66 1.57 1.57 187,208
08/27/2018 1.68 1.69 1.64 1.68 5,082
08/24/2018 1.56 1.66 1.56 1.66 38,609
08/23/2018 1.55 1.55 1.55 1.55 598
08/22/2018 1.64 1.66 1.55 1.55 15,235
08/21/2018 1.58 1.65 1.521 1.65 26,441
08/20/2018 1.58 1.58 1.55 1.58 4,648
08/17/2018 1.5101 1.55 1.4858 1.55 13,755
08/16/2018 1.4898 1.5724 1.4801 1.501 10,039
08/15/2018 1.48 1.56 1.45 1.55 18,991
08/14/2018 1.4601 1.4601 1.4601 1.4601 199
08/13/2018 1.56 1.56 1.47 1.55 3,876
08/10/2018 1.464 1.56 1.46 1.56 3,395
08/09/2018 1.461 1.56 1.461 1.56 39,955
08/08/2018 1.4813 1.4813 1.4802 1.4802 10,052
08/07/2018 1.46 1.53 1.46 1.53 17,737
08/06/2018 1.41 1.57 1.41 1.46 55,024
08/03/2018 1.58 1.5801 1.54 1.54 49,272
08/02/2018 1.55 1.65 1.55 1.58 26,926
08/01/2018 1.55 1.65 1.55 1.629 23,462
07/31/2018 1.6 1.6 1.55 1.56 23,289
07/30/2018 1.55 1.62 1.55 1.62 19,638
07/27/2018 1.55 1.5531 1.55 1.5531 3,333
07/26/2018 1.55 1.57 1.55 1.56 24,404
07/25/2018 1.55 1.5684 1.55 1.5684 11,157
07/24/2018 1.57 1.5799 1.55 1.5628 2,963
07/23/2018 1.55 1.5688 1.55 1.5688 7,030
07/20/2018 1.55 1.62 1.55 1.62 10,120
07/19/2018 1.6 1.63 1.55 1.56 15,232
07/18/2018 1.6 1.6295 1.5647 1.612 7,835
07/17/2018 1.6 1.628 1.6 1.612 4,874
07/16/2018 1.61 1.6184 1.6 1.6184 4,724
07/13/2018 1.6252 1.6252 1.6252 1.6252 221
07/12/2018 1.6124 1.6124 1.6124 1.6124 00
07/11/2018 1.61 1.62 1.6 1.6124 11,648
07/10/2018 1.6 1.6 1.6 1.6 00
07/09/2018 1.6246 1.6246 1.6 1.6 2,797
07/06/2018 1.6 1.62 1.6 1.62 4,162
07/05/2018 1.61 1.69 1.61 1.69 4,612
07/03/2018 1.6665 1.6665 1.6665 1.6665 00
07/02/2018 1.69 1.69 1.61 1.6665 3,603
06/29/2018 1.69 1.69 1.69 1.69 00
06/28/2018 1.628 1.69 1.6 1.69 11,401
06/27/2018 1.6 1.6 1.6 1.6 00
06/26/2018 1.605 1.67 1.6 1.6 9,237
06/25/2018 1.61 1.6103 1.61 1.61 2,934
06/22/2018 1.61 1.61 1.61 1.61 3,040
06/21/2018 1.613 1.67 1.61 1.67 8,332
*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