S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Flexible Solutions International Inc (FSI)
Flexible Solutions International Inc (FSI) Historical

FSI Flexible Solutions International Inc

2.10

-0.01 (-0.47%)

Pre Market

Last Updated: 07:00:04

Delayed by 15 minutes

FSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	12,900
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	9,671
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	27,270
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	81,424
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	36,412
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
Mar 15 2024	1.96	0.06	3.16%	1.87	1.96	1.86	8,639
Mar 14 2024	1.90	0.01	0.53%	1.90	1.9099	1.87	17,186
Mar 13 2024	1.89	0.02	1.07%	1.91	1.92	1.87	9,920
Mar 12 2024	1.87	-0.04	-2.09%	1.91	1.937	1.87	11,494
Mar 11 2024	1.91	0.00	0.00%	1.91	1.9399	1.91	17,145
Mar 08 2024	1.91	-0.09	-4.50%	2.00	2.00	1.89	25,210
Mar 07 2024	2.00	0.00	0.00%	1.99	2.01	1.97	19,099
Mar 06 2024	2.00	0.02	1.01%	1.92	2.04	1.88	31,286
Mar 05 2024	1.98	0.01	0.76%	1.93	1.98	1.87	53,174
Mar 04 2024	1.965	-0.03	-1.26%	1.96	2.10	1.95	19,959
Mar 01 2024	1.99	-0.04	-1.97%	1.94	2.0622	1.94	13,878
Feb 29 2024	2.03	0.01	0.50%	2.11	2.11	2.0051	7,039
Feb 28 2024	2.02	0.02	1.00%	2.02	2.03	1.94	12,312
Feb 27 2024	2.00	0.02	1.27%	2.00	2.00	1.9001	53,144
Feb 26 2024	1.975	-0.02	-0.75%	1.96	2.00	1.95	15,072
Feb 23 2024	1.99	0.04	2.05%	2.01	2.01	1.9441	4,290
Feb 22 2024	1.95	0.07	3.72%	1.98	2.08	1.94	38,672
Feb 21 2024	1.88	0.00	0.00%	1.91	1.93	1.88	5,940

Flexible Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions