ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FSI Flexible Solutions International Inc

1.97
-0.05 (-2.48%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FSI Historical Prices

Date Close Change Change (%) Open High Low Volume
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 18,547
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 11,464
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
Apr 26 2024 2.19 -0.05 -2.23% 2.32 2.32 2.16 14,272
Apr 25 2024 2.24 -0.02 -0.88% 2.30 2.3042 2.18 14,437
Apr 24 2024 2.26 0.23 11.33% 2.04 2.30 2.04 137,881
Apr 23 2024 2.03 -0.01 -0.49% 2.01 2.0345 2.00 7,107
Apr 22 2024 2.04 -0.02 -0.97% 2.04 2.0499 1.99 16,930
Apr 19 2024 2.06 -0.01 -0.48% 2.045 2.06 2.01 8,510
Apr 18 2024 2.07 0.04 1.97% 2.04 2.07 1.9501 4,323
Apr 17 2024 2.03 -0.03 -1.46% 2.05 2.0699 2.02 14,180
Apr 16 2024 2.06 -0.02 -0.96% 2.11 2.11 2.03 10,614
Apr 15 2024 2.08 -0.03 -1.42% 2.06 2.17 2.06 10,374
Apr 12 2024 2.11 -0.03 -1.40% 2.16 2.17 2.11 7,471
Apr 11 2024 2.14 0.03 1.42% 2.11 2.20 2.03 44,850
Apr 10 2024 2.11 -0.09 -4.09% 2.20 2.26 2.07 27,306
Apr 09 2024 2.20 -0.03 -1.35% 2.24 2.31 2.13 29,324
Apr 08 2024 2.23 -0.03 -1.33% 2.32 2.50 2.18 75,913
Apr 05 2024 2.26 0.03 1.35% 2.40 2.49 2.20 83,943
Apr 04 2024 2.23 0.21 10.40% 2.10 2.28 2.055 76,222
Apr 03 2024 2.02 0.07 3.59% 1.98 2.04 1.88 79,379
Apr 02 2024 1.95 0.05 2.63% 1.93 1.9995 1.89 36,549
Apr 01 2024 1.90 0.02 1.06% 1.93 1.99 1.87 32,453
Mar 28 2024 1.88 -0.02 -1.05% 1.90 1.9079 1.88 11,562
Mar 27 2024 1.90 0.06 3.26% 1.85 1.9009 1.85 9,824
Mar 26 2024 1.84 0.01 0.55% 1.88 1.8872 1.84 5,275
Mar 25 2024 1.83 -0.05 -2.66% 1.91 1.91 1.83 29,494
Mar 22 2024 1.88 -0.04 -2.08% 1.89 1.939 1.88 10,374
Mar 21 2024 1.92 0.04 2.13% 1.89 1.93 1.87 4,967
Mar 20 2024 1.88 0.01 0.53% 1.87 1.92 1.87 15,211
Mar 19 2024 1.87 -0.03 -1.58% 1.94 1.9599 1.87 11,693
Mar 18 2024 1.90 -0.06 -3.06% 1.91 1.98 1.89 18,498

Your Recent History

Delayed Upgrade Clock