FSI

Flexible Solutions Historical Data

FSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 3.18 0.03 0.95% 3.15 3.18 3.10 32,502
Feb 02 2023 3.15 -0.03 -0.94% 3.18 3.18 3.15 33,231
Feb 01 2023 3.18 -0.01 -0.31% 3.19 3.23 3.15 26,737
Jan 31 2023 3.19 0.02 0.63% 3.20 3.24 3.0951 8,954
Jan 30 2023 3.17 -0.02 -0.63% 3.26 3.48 3.15 23,348
Jan 27 2023 3.19 0.01 0.31% 3.22 3.24 3.11 18,298
Jan 26 2023 3.18 0.00 0.0% 3.19 3.19 3.08 25,360
Jan 25 2023 3.18 0.05 1.6% 3.01 3.18 3.00 17,369
Jan 24 2023 3.13 -0.06 -1.88% 3.19 3.23 3.12 7,699
Jan 23 2023 3.19 0.02 0.66% 3.20 3.22 3.02 9,759
Jan 20 2023 3.169 0.04 1.25% 3.10 3.17 3.02 11,345
Jan 19 2023 3.13 -0.04 -1.23% 3.17 3.17 3.05 19,234
Jan 18 2023 3.169 -0.03 -0.97% 3.16 3.28 3.08 21,863
Jan 17 2023 3.20 -0.13 -3.88% 3.26 3.36 3.05 44,624
Jan 16 2023 3.329 0.00 +0.00% 3.36 3.37 3.15 0
Jan 13 2023 3.329 -0.02 -0.63% 3.36 3.37 3.15 18,758
Jan 12 2023 3.35 0.31 10.2% 3.22 3.44 3.22 68,571
Jan 11 2023 3.04 0.11 3.75% 2.96 3.06 2.94 17,573
Jan 10 2023 2.93 0.07 2.45% 2.81 2.9513 2.81 26,898
Jan 09 2023 2.86 -0.15 -4.98% 3.02 3.0549 2.83 30,328
Jan 06 2023 3.01 -0.16 -5.05% 3.14 3.1863 3.01 12,183
Jan 05 2023 3.17 -0.03 -0.94% 3.20 3.24 3.0903 2,915
Jan 04 2023 3.20 0.16 5.26% 3.10 3.37 3.0101 23,889
Jan 03 2023 3.04 -0.06 -1.94% 3.14 3.14 2.98 21,008
Jan 02 2023 3.10 0.00 +0.00% 2.98 3.10 2.98 0
Dec 30 2022 3.10 0.10 3.33% 2.98 3.10 2.98 6,138
Dec 29 2022 3.00 -0.01 -0.33% 2.93 3.05 2.93 10,565
Dec 28 2022 3.01 0.02 0.67% 2.9722 3.01 2.9266 13,187
Dec 27 2022 2.99 -0.06 -1.97% 3.05 3.05 2.96 9,949
Dec 26 2022 3.05 0.00 +0.00% 3.05 3.1099 3.00 0
Dec 23 2022 3.05 -0.01 -0.33% 3.05 3.1099 3.00 15,555
Dec 22 2022 3.06 -0.08 -2.55% 3.03 3.13 2.9701 9,208
Dec 21 2022 3.14 0.18 6.08% 3.05 3.20 3.01 55,582
Dec 20 2022 2.96 -0.06 -1.99% 3.07 3.13 2.9401 28,699
Dec 19 2022 3.02 -0.19 -5.92% 3.20 3.2668 3.00 41,632
Dec 16 2022 3.21 -0.07 -2.13% 3.22 3.32 3.07 17,752
Dec 15 2022 3.28 -0.27 -7.61% 3.60 3.60 3.18 54,812
Dec 14 2022 3.55 -0.01 -0.28% 3.60 3.70 3.45 47,555
Dec 13 2022 3.56 0.15 4.4% 3.49 3.60 3.46 25,194
Dec 12 2022 3.41 -0.04 -1.16% 3.45 3.63 3.41 55,640
Dec 09 2022 3.45 0.23 7.14% 3.18 3.4899 3.1401 123,137
Dec 08 2022 3.22 0.02 0.63% 3.24 3.24 3.1343 9,511
Dec 07 2022 3.20 0.13 4.23% 3.03 3.20 3.0115 38,820
Dec 06 2022 3.07 -0.16 -4.95% 3.23 3.23 3.01 20,021
Dec 05 2022 3.23 0.00 0.0% 3.25 3.25 3.12 19,175
Dec 02 2022 3.23 0.01 0.31% 3.22 3.23 3.15 8,722
Dec 01 2022 3.22 0.04 1.26% 3.20 3.22 3.121 33,877
Nov 30 2022 3.18 0.11 3.58% 3.11 3.20 3.08 34,475
Nov 29 2022 3.07 -0.02 -0.65% 3.11 3.13 3.05 11,018
Nov 28 2022 3.09 -0.03 -0.96% 3.11 3.13 3.04 22,519
Nov 25 2022 3.12 0.00 +0.00% 3.07 3.14 3.05 0
Nov 25 2022 3.12 0.01 0.32% 3.07 3.14 3.05 8,770
Nov 24 2022 3.11 0.00 +0.00% 3.14 3.14 3.02 0
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
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:20230205 08:54:18