FSI

Flexible Solutions Historical Data

FSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 3.50 -0.05 -1.41% 3.61 3.61 3.4127 24,234
Jun 14 2021 3.55 -0.04 -1.11% 3.64 3.65 3.49 14,484
Jun 11 2021 3.59 0.05 1.41% 3.59 3.59 3.49 29,812
Jun 10 2021 3.54 0.03 0.85% 3.72 3.72 3.40 45,274
Jun 09 2021 3.51 0.10 2.93% 3.40 3.68 3.34 209,180
Jun 08 2021 3.41 0.07 2.1% 3.34 3.42 3.33 15,193
Jun 07 2021 3.34 -0.03 -0.89% 3.38 3.38 3.30 4,331
Jun 04 2021 3.37 0.08 2.43% 3.31 3.38 3.30 9,699
Jun 03 2021 3.29 -0.02 -0.6% 3.30 3.35 3.20 9,467
Jun 02 2021 3.31 -0.03 -0.9% 3.38 3.4294 3.201 51,420
Jun 01 2021 3.34 0.10 3.09% 3.26 3.4899 3.2484 163,542
May 31 2021 3.24 0.00 +0.00% 3.34 3.34 3.20 0
May 28 2021 3.24 -0.04 -1.22% 3.34 3.34 3.20 14,431
May 27 2021 3.28 0.07 2.18% 3.22 3.28 3.20 9,676
May 26 2021 3.21 -0.12 -3.6% 3.35 3.35 3.00 43,793
May 25 2021 3.33 0.04 1.22% 3.29 3.39 3.21 16,371
May 24 2021 3.29 -0.04 -1.2% 3.35 3.35 3.20 21,423
May 21 2021 3.33 0.06 1.83% 3.29 3.35 3.26 25,600
May 20 2021 3.27 0.12 3.81% 3.14 3.27 3.115 37,386
May 19 2021 3.15 0.07 2.27% 3.10 3.15 3.06 20,510
May 18 2021 3.08 -0.06 -1.91% 3.15 3.1836 3.08 17,681
May 17 2021 3.14 0.16 5.37% 3.04 3.15 3.01 61,593
May 14 2021 2.98 0.01 0.34% 2.95 3.02 2.93 31,534
May 13 2021 2.97 -0.08 -2.62% 3.03 3.13 2.95 45,515
May 12 2021 3.05 -0.06 -1.93% 3.02 3.12 3.0101 38,490
May 11 2021 3.11 0.02 0.65% 2.92 3.11 2.91 60,459
May 10 2021 3.09 -0.16 -4.92% 3.21 3.34 3.08 210,029
May 07 2021 3.25 0.06 1.88% 3.20 3.3299 3.1757 29,614
May 06 2021 3.19 -0.07 -2.15% 3.26 3.34 3.15 21,629
May 05 2021 3.26 -0.11 -3.26% 3.37 3.37 3.26 29,553
May 04 2021 3.37 -0.04 -1.17% 3.42 3.42 3.28 35,803
May 03 2021 3.41 0.06 1.79% 3.40 3.4833 3.34 87,862
Apr 30 2021 3.35 0.09 2.76% 3.20 3.39 3.20 74,734
Apr 29 2021 3.26 0.09 2.84% 3.15 3.26 3.15 83,478
Apr 28 2021 3.17 0.02 0.63% 3.09 3.18 3.09 23,389
Apr 27 2021 3.15 0.00 0.0% 3.07 3.20 3.0401 76,631
Apr 26 2021 3.15 0.11 3.62% 2.94 3.20 2.9385 179,279
Apr 23 2021 3.04 -0.06 -1.94% 3.09 3.15 3.00 70,681
Apr 22 2021 3.10 -0.01 -0.32% 3.03 3.20 3.0221 83,299
Apr 21 2021 3.11 -0.15 -4.6% 3.10 3.16 3.00 73,466
Apr 20 2021 3.26 0.00 0.0% 3.24 3.28 3.18 20,073
Apr 19 2021 3.26 -0.07 -2.1% 3.33 3.33 3.20 16,911
Apr 16 2021 3.33 -0.04 -1.19% 3.35 3.47 3.26 26,663
Apr 15 2021 3.37 -0.06 -1.75% 3.49 3.50 3.35 40,060
Apr 14 2021 3.43 0.00 0.0% 3.46 3.507 3.38 18,042
Apr 13 2021 3.43 0.04 1.18% 3.39 3.45 3.3101 28,252
Apr 12 2021 3.39 -0.16 -4.51% 3.53 3.55 3.28 62,862
Apr 09 2021 3.55 0.00 0.0% 3.53 3.5961 3.50 33,061
Apr 08 2021 3.55 -0.08 -2.2% 3.61 3.71 3.50 86,499
Apr 07 2021 3.63 -0.12 -3.2% 3.71 3.83 3.51 86,648
Apr 06 2021 3.75 0.00 0.0% 3.69 3.81 3.625 35,867
Apr 05 2021 3.75 -0.24 -6.02% 4.09 4.09 3.55 187,722
Apr 02 2021 3.99 0.00 +0.00% 4.04 4.0999 3.835 0
Apr 01 2021 3.99 -0.05 -1.24% 4.04 4.0999 3.835 109,323
Mar 31 2021 4.04 0.12 3.06% 4.13 4.13 3.81 76,078
Mar 30 2021 3.92 0.06 1.55% 3.90 3.93 3.76 30,619
Mar 29 2021 3.86 -0.17 -4.22% 4.13 4.13 3.79 84,740
Mar 26 2021 4.03 -0.08 -1.95% 4.02 4.17 4.01 15,972
Mar 25 2021 4.11 0.17 4.31% 3.89 4.15 3.80 61,018
Mar 24 2021 3.94 -0.17 -4.14% 4.13 4.17 3.86 85,137
Mar 23 2021 4.11 -0.34 -7.64% 4.46 4.63 4.06 142,202
Mar 22 2021 4.45 0.02 0.45% 4.40 4.55 4.28 163,859
Mar 19 2021 4.43 0.19 4.48% 4.16 4.43 4.16 80,724
Mar 18 2021 4.24 0.01 0.24% 4.33 4.34 4.13 80,948


Your Recent History
AMEX
FSI
Flexible S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.