La bourse est fermée

Flexible Solutions International, Inc. (FSI)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
1,73000,0000 (0,00 %)
À la clôture : 04:00PM EDT
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,76001,79001,73001,73001,730028 500
20 juin 20241,76001,84501,73001,73001,730048 600
18 juin 20241,91001,95001,76001,78001,780019 400
17 juin 20241,86001,93901,83001,83001,830088 600
14 juin 20242,04002,04501,96001,97001,970023 100
13 juin 20242,13002,13002,00002,02002,020050 700
12 juin 20242,10002,18002,06002,11002,110015 900
11 juin 20242,10002,12002,07002,07002,070019 700
10 juin 20242,10002,14002,08002,08002,080010 800
07 juin 20242,14002,20002,08002,08002,080018 500
06 juin 20242,16002,25002,08002,19002,190042 000
05 juin 20242,19002,66001,90002,20002,2000633 600
04 juin 20242,16002,20002,15002,16002,160021 800
03 juin 20242,19002,22002,15002,18002,180011 000
31 mai 20242,22002,23002,12002,15002,150027 500
30 mai 20242,23002,25002,22002,22002,220010 300
29 mai 20242,23002,26002,17302,23002,230055 300
28 mai 20242,19002,20002,15002,16002,160032 700
24 mai 20242,17502,17502,15002,15002,150014 200
23 mai 20242,15002,18002,15002,18002,180011 500
22 mai 20242,10002,20002,09002,15002,150028 600
21 mai 20242,11002,13502,10002,10002,100010 900
20 mai 20242,14002,15002,09002,11002,11007 400
17 mai 20242,19002,21902,15002,15002,150014 000
16 mai 20242,01002,19002,00002,19002,190014 200
15 mai 20242,09002,09002,04002,05002,05009 900
14 mai 20242,12002,16202,06002,09002,090015 200
13 mai 20242,06002,14002,05002,12002,120024 600
10 mai 20242,03002,11802,03002,07002,070018 000
09 mai 20242,04002,12002,01002,12002,120032 600
08 mai 20242,00002,06002,00002,01002,010027 500
07 mai 20242,06002,11001,96002,02002,020021 800
06 mai 20242,16002,16002,00302,06002,060022 100
03 mai 20242,07002,11502,07002,11502,1150500
02 mai 20242,13002,14002,06002,10002,10007 100
01 mai 20242,12002,14002,06002,07002,07007 700
30 avr. 20242,17502,20002,13002,13002,13001 300
29 avr. 20242,12002,22002,11002,16002,16009 200
26 avr. 20242,32002,32002,16002,19002,190014 300
25 avr. 20242,30002,30402,18002,26002,260014 400
24 avr. 20242,07002,30002,05002,26002,2600138 200
23 avr. 20242,03002,03502,00002,03002,03007 100
22 avr. 20242,04002,05001,99002,04002,040016 900
19 avr. 20242,04502,06002,01002,06002,06008 500
18 avr. 20241,95002,07001,95002,07002,07004 300
17 avr. 20242,07002,07002,02002,03002,030014 200
16 avr. 20242,11002,11002,03002,06002,060010 600
15 avr. 20242,06002,17002,06002,08002,080010 400
12 avr. 20242,16002,17002,11002,11002,11007 500
11 avr. 20242,11002,20002,03002,11002,110044 900
10 avr. 20242,20002,26002,07002,11002,110027 300
09 avr. 20242,25002,31002,13002,20002,200029 300
08 avr. 20242,32002,50002,18002,23002,230075 900
05 avr. 20242,40002,49002,20002,26002,260084 500
04 avr. 20242,10002,28002,05502,23002,230076 200
03 avr. 20241,98002,04001,88002,02002,020079 400
02 avr. 20241,93002,00001,89001,95001,950036 500
01 avr. 20241,93001,99001,87001,90001,900032 500
28 mars 20241,90001,90801,88001,88001,880011 600
27 mars 20241,85001,90101,85001,90001,90009 800
26 mars 20241,88001,88701,84001,84001,84005 300
25 mars 20241,91001,91001,83001,83001,830029 500
22 mars 20241,89001,93901,88001,88001,880010 400
21 mars 20241,93001,93001,87001,92001,92005 000
20 mars 20241,88001,92001,87001,88001,880015 200
19 mars 20241,94001,96001,87001,87001,870011 700
18 mars 20241,89001,98001,89001,90001,900018 500
15 mars 20241,87001,96001,86901,96001,96008 900
14 mars 20241,91001,91001,87001,90001,900017 200
13 mars 20241,91001,92001,87001,89001,89009 900
12 mars 20241,91001,93701,87001,87001,870011 500
11 mars 20241,91001,94001,91001,91001,910017 100
08 mars 20242,00002,00001,89001,91001,910025 200
07 mars 20241,99002,01001,97002,00002,000019 100
06 mars 20241,92002,04001,88002,00002,000031 300
05 mars 20241,93001,98001,87001,98001,980053 200
04 mars 20241,96002,10001,95001,96501,965020 000
01 mars 20241,94002,06201,94001,99001,990013 900
29 févr. 20242,11002,11002,00502,03002,03007 000
28 févr. 20242,01002,03001,94002,02002,020012 300
27 févr. 20241,96002,00001,90002,00002,000053 100
26 févr. 20241,99002,00001,95001,97501,975015 100
23 févr. 20242,01002,01001,94401,99001,99004 300
22 févr. 20241,98002,08001,94001,95001,950038 700
21 févr. 20241,89001,93001,88001,88001,88005 900
20 févr. 20241,93001,93001,88001,88001,880017 800
16 févr. 20241,91801,96801,91001,93001,93009 900
15 févr. 20241,91101,93601,91001,93001,930013 000
14 févr. 20241,86001,93001,86001,91001,91005 900
13 févr. 20241,95002,00001,85001,90001,900039 800
12 févr. 20241,90001,96501,90001,96001,960010 900
09 févr. 20241,94001,96901,91001,94001,94006 800
08 févr. 20241,95001,97001,90001,91001,910011 100
07 févr. 20241,98001,98001,90001,95001,950023 700
06 févr. 20241,85001,89501,84001,86001,86006 000
05 févr. 20241,88301,89001,86001,86001,86007 700
02 févr. 20241,85001,92901,85001,88001,880018 300
01 févr. 20241,86001,93901,86001,87001,870010 900
31 janv. 20241,90001,99001,86001,87001,870010 400
30 janv. 20241,81001,97901,81001,85001,850024 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...