ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

FSI Flexible Solutions International Inc

2.10
0.09 (4.48%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock