Italia markets closed

Flexible Solutions International, Inc. (FSI)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0011-0,0589 (-2,86%)
In data: 03:10PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,06042,11001,96002,00112,001116.250
06 mag 20242,16002,16002,00302,06002,060022.100
03 mag 20242,07002,11502,07002,11502,1150500
02 mag 20242,13002,14002,06002,10002,10007.100
01 mag 20242,12002,14002,06002,07002,07007.700
30 apr 20242,17502,20002,13002,13002,13001.300
29 apr 20242,12002,22002,11002,16002,16009.200
26 apr 20242,32002,32002,16002,19002,190014.300
25 apr 20242,30002,30402,18002,26002,260014.400
24 apr 20242,07002,30002,05002,26002,2600138.200
23 apr 20242,03002,03502,00002,03002,03007.100
22 apr 20242,04002,05001,99002,04002,040016.900
19 apr 20242,04502,06002,01002,06002,06008.500
18 apr 20241,95002,07001,95002,07002,07004.300
17 apr 20242,07002,07002,02002,03002,030014.200
16 apr 20242,11002,11002,03002,06002,060010.600
15 apr 20242,06002,17002,06002,08002,080010.400
12 apr 20242,16002,17002,11002,11002,11007.500
11 apr 20242,11002,20002,03002,11002,110044.900
10 apr 20242,20002,26002,07002,11002,110027.300
09 apr 20242,25002,31002,13002,20002,200029.300
08 apr 20242,32002,50002,18002,23002,230075.900
05 apr 20242,40002,49002,20002,26002,260084.500
04 apr 20242,10002,28002,05502,23002,230076.200
03 apr 20241,98002,04001,88002,02002,020079.400
02 apr 20241,93002,00001,89001,95001,950036.500
01 apr 20241,93001,99001,87001,90001,900032.500
28 mar 20241,90001,90801,88001,88001,880011.600
27 mar 20241,85001,90101,85001,90001,90009.800
26 mar 20241,88001,88701,84001,84001,84005.300
25 mar 20241,91001,91001,83001,83001,830029.500
22 mar 20241,89001,93901,88001,88001,880010.400
21 mar 20241,93001,93001,87001,92001,92005.000
20 mar 20241,88001,92001,87001,88001,880015.200
19 mar 20241,94001,96001,87001,87001,870011.700
18 mar 20241,89001,98001,89001,90001,900018.500
15 mar 20241,87001,96001,86901,96001,96008.900
14 mar 20241,91001,91001,87001,90001,900017.200
13 mar 20241,91001,92001,87001,89001,89009.900
12 mar 20241,91001,93701,87001,87001,870011.500
11 mar 20241,91001,94001,91001,91001,910017.100
08 mar 20242,00002,00001,89001,91001,910025.200
07 mar 20241,99002,01001,97002,00002,000019.100
06 mar 20241,92002,04001,88002,00002,000031.300
05 mar 20241,93001,98001,87001,98001,980053.200
04 mar 20241,96002,10001,95001,96501,965020.000
01 mar 20241,94002,06201,94001,99001,990013.900
29 feb 20242,11002,11002,00502,03002,03007.000
28 feb 20242,01002,03001,94002,02002,020012.300
27 feb 20241,96002,00001,90002,00002,000053.100
26 feb 20241,99002,00001,95001,97501,975015.100
23 feb 20242,01002,01001,94401,99001,99004.300
22 feb 20241,98002,08001,94001,95001,950038.700
21 feb 20241,89001,93001,88001,88001,88005.900
20 feb 20241,93001,93001,88001,88001,880017.800
16 feb 20241,91801,96801,91001,93001,93009.900
15 feb 20241,91101,93601,91001,93001,930013.000
14 feb 20241,86001,93001,86001,91001,91005.900
13 feb 20241,95002,00001,85001,90001,900039.800
12 feb 20241,90001,96501,90001,96001,960010.900
09 feb 20241,94001,96901,91001,94001,94006.800
08 feb 20241,95001,97001,90001,91001,910011.100
07 feb 20241,98001,98001,90001,95001,950023.700
06 feb 20241,85001,89501,84001,86001,86006.000
05 feb 20241,88301,89001,86001,86001,86007.700
02 feb 20241,85001,92901,85001,88001,880018.300
01 feb 20241,86001,93901,86001,87001,870010.900
31 gen 20241,90001,99001,86001,87001,870010.400
30 gen 20241,81001,97901,81001,85001,850024.700
29 gen 20241,82001,98001,76001,77001,770038.200
26 gen 20241,81001,89501,78101,79001,790021.600
25 gen 20241,82001,82501,76001,82001,820010.200
24 gen 20241,80001,84001,71001,83001,830022.800
23 gen 20241,74001,84001,74001,79001,79004.300
22 gen 20241,70001,81001,70001,78001,780012.400
19 gen 20241,70501,73001,63001,68001,680026.100
18 gen 20241,72001,75001,68001,68001,680019.000
17 gen 20241,76001,80101,70001,70001,700012.500
16 gen 20241,78001,89001,67001,75001,750043.800
12 gen 20241,75001,80001,75001,78001,78002.400
11 gen 20241,82001,82001,73501,79001,79006.700
10 gen 20241,79001,80801,79001,80801,808010.400
09 gen 20241,81001,82901,79001,81001,810010.600
08 gen 20241,82001,84001,78001,81001,810026.900
05 gen 20241,89001,89001,79001,79801,79809.800
04 gen 20241,86001,86001,80001,85001,850016.500
03 gen 20241,85001,90001,81501,83001,830018.000
02 gen 20241,91001,99001,82001,86001,860048.300
29 dic 20232,00002,10501,88401,91001,910037.200
28 dic 20232,04002,06001,84002,02002,020038.300
27 dic 20231,82001,87001,82001,86001,860029.400
26 dic 20231,83001,95001,78001,85001,850079.900
22 dic 20231,62001,71201,60301,63001,630023.600
21 dic 20231,62001,72001,58001,67001,670065.100
20 dic 20231,64001,65001,57001,64001,640046.800
19 dic 20231,60001,60001,57001,59001,590015.500
18 dic 20231,64001,65001,55901,58001,580021.100
15 dic 20231,60001,65001,58001,62001,62009.800
14 dic 20231,51001,62901,51001,57301,573042.400
13 dic 20231,55001,56001,51001,56001,560018.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...