Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.10 | 0.09 | 4.48% | 2.02 | 2.10 | 2.02 | 26,383 |
| Jul 25 2024 | 2.01 | 0.02 | 1.01% | 1.99 | 2.02 | 1.99 | 13,889 |
| Jul 24 2024 | 1.99 | 0.02 | 1.02% | 1.9707 | 2.0099 | 1.97 | 30,330 |
| Jul 23 2024 | 1.97 | -0.02 | -1.01% | 1.99 | 2.00 | 1.95 | 39,925 |
| Jul 22 2024 | 1.99 | 0.02 | 1.02% | 1.95 | 2.00 | 1.94 | 19,919 |
| Jul 19 2024 | 1.97 | 0.07 | 3.68% | 1.94 | 1.97 | 1.90 | 23,945 |
| Jul 18 2024 | 1.90 | -0.14 | -6.86% | 2.04 | 2.0405 | 1.90 | 19,350 |
| Jul 17 2024 | 2.04 | 0.08 | 4.08% | 1.98 | 2.04 | 1.98 | 18,211 |
| Jul 16 2024 | 1.96 | 0.05 | 2.62% | 1.93 | 2.05 | 1.93 | 5,033 |
| Jul 15 2024 | 1.91 | -0.11 | -5.45% | 2.02 | 2.05 | 1.91 | 34,886 |
| Jul 12 2024 | 2.02 | 0.07 | 3.32% | 2.01 | 2.06 | 1.96 | 29,215 |
| Jul 11 2024 | 1.955 | 0.12 | 6.25% | 1.87 | 1.96 | 1.84 | 41,696 |
| Jul 10 2024 | 1.84 | 0.06 | 3.37% | 1.77 | 1.8799 | 1.77 | 12,052 |
| Jul 09 2024 | 1.78 | -0.03 | -1.66% | 1.81 | 1.85 | 1.78 | 11,682 |
| Jul 08 2024 | 1.81 | -0.08 | -4.23% | 1.87 | 1.89 | 1.81 | 9,464 |
| Jul 05 2024 | 1.89 | 0.04 | 2.16% | 1.86 | 1.98 | 1.82 | 25,279 |
| Jul 03 2024 | 1.85 | 0.03 | 1.65% | 1.84 | 1.96 | 1.83 | 46,486 |
| Jul 02 2024 | 1.82 | 0.04 | 2.25% | 1.78 | 1.8625 | 1.78 | 34,223 |
| Jul 01 2024 | 1.78 | 0.03 | 1.71% | 1.80 | 1.82 | 1.76 | 26,042 |
| Jun 28 2024 | 1.75 | -0.07 | -3.85% | 1.81 | 1.82 | 1.75 | 36,915 |
| Jun 27 2024 | 1.82 | 0.05 | 2.82% | 1.78 | 1.85 | 1.77 | 24,636 |
| Jun 26 2024 | 1.77 | -0.07 | -3.80% | 1.77 | 1.855 | 1.76 | 14,152 |
| Jun 25 2024 | 1.84 | 0.08 | 4.55% | 1.78 | 1.86 | 1.75 | 6,273 |
| Jun 24 2024 | 1.76 | 0.03 | 1.73% | 1.72 | 1.8051 | 1.72 | 27,910 |
| Jun 21 2024 | 1.73 | 0.00 | 0.00% | 1.76 | 1.7899 | 1.73 | 28,513 |
| Jun 20 2024 | 1.73 | -0.05 | -2.81% | 1.76 | 1.8447 | 1.73 | 48,602 |
| Jun 18 2024 | 1.78 | -0.05 | -2.73% | 1.91 | 1.9499 | 1.76 | 19,357 |
| Jun 17 2024 | 1.83 | -0.14 | -7.11% | 1.86 | 1.939 | 1.83 | 88,575 |
| Jun 14 2024 | 1.97 | -0.05 | -2.48% | 2.04 | 2.045 | 1.96 | 23,110 |
| Jun 13 2024 | 2.02 | -0.09 | -4.27% | 2.13 | 2.13 | 2.00 | 50,728 |
| Jun 12 2024 | 2.11 | 0.04 | 1.93% | 2.10 | 2.18 | 2.06 | 15,858 |
| Jun 11 2024 | 2.07 | -0.01 | -0.48% | 2.10 | 2.12 | 2.07 | 19,675 |
| Jun 10 2024 | 2.08 | 0.00 | 0.00% | 2.10 | 2.14 | 2.08 | 10,841 |
| Jun 07 2024 | 2.08 | -0.11 | -5.02% | 2.14 | 2.24 | 2.08 | 18,466 |
| Jun 06 2024 | 2.19 | -0.01 | -0.45% | 2.16 | 2.25 | 2.08 | 41,987 |
| Jun 05 2024 | 2.20 | 0.04 | 1.85% | 2.19 | 2.66 | 1.90 | 632,956 |
| Jun 04 2024 | 2.16 | -0.02 | -0.92% | 2.16 | 2.20 | 2.15 | 21,811 |
| Jun 03 2024 | 2.18 | 0.03 | 1.40% | 2.19 | 2.22 | 2.15 | 10,998 |
| May 31 2024 | 2.15 | -0.07 | -3.15% | 2.22 | 2.23 | 2.12 | 27,491 |
| May 30 2024 | 2.22 | -0.01 | -0.45% | 2.23 | 2.25 | 2.22 | 10,339 |
| May 29 2024 | 2.23 | 0.07 | 3.24% | 2.23 | 2.26 | 2.173 | 55,302 |
| May 28 2024 | 2.16 | 0.01 | 0.47% | 2.19 | 2.20 | 2.15 | 27,552 |
| May 24 2024 | 2.15 | -0.03 | -1.38% | 2.18 | 2.18 | 2.15 | 14,247 |
| May 23 2024 | 2.18 | 0.03 | 1.40% | 2.15 | 2.18 | 2.15 | 11,046 |
| May 22 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.20 | 2.09 | 28,562 |
| May 21 2024 | 2.10 | -0.01 | -0.47% | 2.11 | 2.1354 | 2.10 | 10,924 |
| May 20 2024 | 2.11 | -0.04 | -1.86% | 2.14 | 2.1497 | 2.09 | 7,442 |
| May 17 2024 | 2.15 | -0.04 | -1.83% | 2.19 | 2.22 | 2.15 | 14,043 |
| May 16 2024 | 2.19 | 0.14 | 6.83% | 2.01 | 2.19 | 2.00 | 14,158 |
| May 15 2024 | 2.05 | -0.04 | -1.91% | 2.14 | 2.25 | 2.04 | 9,917 |
| May 14 2024 | 2.09 | -0.03 | -1.42% | 2.12 | 2.162 | 2.06 | 15,179 |
| May 13 2024 | 2.12 | 0.05 | 2.42% | 2.10 | 2.15 | 2.05 | 24,577 |
| May 10 2024 | 2.07 | -0.05 | -2.36% | 2.03 | 2.1183 | 2.03 | 17,984 |
| May 09 2024 | 2.12 | 0.11 | 5.47% | 2.04 | 2.12 | 2.01 | 32,575 |
| May 08 2024 | 2.01 | -0.01 | -0.50% | 2.00 | 2.06 | 2.00 | 27,496 |
| May 07 2024 | 2.02 | -0.04 | -1.94% | 2.04 | 2.11 | 1.96 | 21,794 |
| May 06 2024 | 2.06 | -0.06 | -2.60% | 2.16 | 2.16 | 2.0033 | 22,076 |
| May 03 2024 | 2.115 | 0.02 | 0.71% | 2.07 | 2.115 | 2.07 | 513 |
| May 02 2024 | 2.10 | 0.03 | 1.45% | 2.09 | 2.14 | 2.06 | 7,133 |
| May 01 2024 | 2.07 | -0.06 | -2.82% | 2.12 | 2.14 | 2.06 | 7,694 |
| Apr 30 2024 | 2.13 | -0.03 | -1.39% | 2.17 | 2.20 | 2.13 | 1,327 |
| Apr 29 2024 | 2.16 | -0.03 | -1.37% | 2.12 | 2.22 | 2.1101 | 9,249 |
