FSI

Flexible Solutions Historical Data

Company Name Stock Ticker Symbol Market Type
Flexible Solutions International Inc FSI AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.32% 3.12 16:44:46
Open Price Low Price High Price Close Price Prev Close
3.07 3.05 3.14 3.12 3.11
more quote information »

FSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.953.152.853.0431,1090.175.76%
1 Month3.173.292.853.0830,216-0.05-1.58%
3 Months2.103.351.512.6261,2271.0248.57%
6 Months2.273.351.512.5547,2640.8537.44%
1 Year3.624.501.512.9742,457-0.50-13.81%
3 Years2.475.650.863.0858,8340.6526.32%
5 Years1.785.650.863.0459,8861.3475.28%

FSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 3.12 0.01 0.32% 3.07 3.14 3.05 8,770
Nov 23 2022 3.11 0.01 0.32% 3.14 3.14 3.02 11,755
Nov 22 2022 3.10 0.06 1.81% 3.10 3.15 3.03 45,153
Nov 22 2022 3.045 0.04 1.5% 3.10 3.15 3.03 43,491
Nov 21 2022 3.00 0.03 1.01% 2.97 3.07 2.92 17,298
Nov 18 2022 2.97 -0.01 -0.34% 2.95 2.98 2.85 37,849
Nov 17 2022 2.98 -0.04 -1.32% 2.98 3.09 2.92 38,380
Nov 16 2022 3.02 -0.10 -3.21% 3.14 3.14 2.98 19,756
Nov 15 2022 3.12 -0.07 -2.19% 3.06 3.18 3.02 67,345
Nov 14 2022 3.19 0.09 2.9% 3.10 3.20 3.03 51,783
Nov 11 2022 3.10 0.00 0.0% 3.14 3.14 3.02 17,667
Nov 10 2022 3.10 0.12 4.03% 2.99 3.10 2.92 39,244
Nov 09 2022 2.98 -0.11 -3.56% 3.09 3.11 2.88 29,930
Nov 08 2022 3.09 0.04 1.31% 3.10 3.13 3.00 10,326
Nov 07 2022 3.05 0.01 0.33% 3.04 3.10 2.97 13,852
Nov 04 2022 3.04 0.03 1.0% 3.06 3.10 2.98 14,896
Nov 03 2022 3.01 -0.21 -6.52% 3.05 3.09 2.9738 46,389
Nov 02 2022 3.22 -0.01 -0.31% 3.19 3.22 3.1142 12,816
Nov 01 2022 3.23 0.02 0.62% 3.26 3.29 3.16 10,195
Oct 31 2022 3.21 0.05 1.58% 3.20 3.2409 3.1001 12,173
Oct 28 2022 3.16 -0.01 -0.32% 3.17 3.26 3.0488 64,023
Oct 27 2022 3.17 0.11 3.59% 3.05 3.20 3.05 23,107
Oct 26 2022 3.06 -0.18 -5.56% 3.17 3.25 3.05 42,359
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20221126 23:48:04