Flexible Solutions International, Inc. (FSI)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.3200 | 2.3200 | 2.1600 | 2.1900 | 2.1900 | 14,178 |
| 25 abr 2024 | 2.3000 | 2.3040 | 2.1800 | 2.2600 | 2.2600 | 14,400 |
| 24 abr 2024 | 2.0700 | 2.3000 | 2.0500 | 2.2600 | 2.2600 | 138,200 |
| 23 abr 2024 | 2.0300 | 2.0350 | 2.0000 | 2.0300 | 2.0300 | 7,100 |
| 22 abr 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 16,900 |
| 19 abr 2024 | 2.0450 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 8,500 |
| 18 abr 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 4,300 |
| 17 abr 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 14,200 |
| 16 abr 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 10,600 |
| 15 abr 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 10,400 |
| 12 abr 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 7,500 |
| 11 abr 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 44,900 |
| 10 abr 2024 | 2.2000 | 2.2600 | 2.0700 | 2.1100 | 2.1100 | 27,300 |
| 09 abr 2024 | 2.2500 | 2.3100 | 2.1300 | 2.2000 | 2.2000 | 29,300 |
| 08 abr 2024 | 2.3200 | 2.5000 | 2.1800 | 2.2300 | 2.2300 | 75,900 |
| 05 abr 2024 | 2.4000 | 2.4900 | 2.2000 | 2.2600 | 2.2600 | 84,500 |
| 04 abr 2024 | 2.1000 | 2.2800 | 2.0550 | 2.2300 | 2.2300 | 76,200 |
| 03 abr 2024 | 1.9800 | 2.0400 | 1.8800 | 2.0200 | 2.0200 | 79,400 |
| 02 abr 2024 | 1.9300 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 36,500 |
| 01 abr 2024 | 1.9300 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 32,500 |
| 28 mar 2024 | 1.9000 | 1.9080 | 1.8800 | 1.8800 | 1.8800 | 11,600 |
| 27 mar 2024 | 1.8500 | 1.9010 | 1.8500 | 1.9000 | 1.9000 | 9,800 |
| 26 mar 2024 | 1.8800 | 1.8870 | 1.8400 | 1.8400 | 1.8400 | 5,300 |
| 25 mar 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 29,500 |
| 22 mar 2024 | 1.8900 | 1.9390 | 1.8800 | 1.8800 | 1.8800 | 10,400 |
| 21 mar 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 5,000 |
| 20 mar 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 15,200 |
| 19 mar 2024 | 1.9400 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 11,700 |
| 18 mar 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 18,500 |
| 15 mar 2024 | 1.8700 | 1.9600 | 1.8690 | 1.9600 | 1.9600 | 8,900 |
| 14 mar 2024 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 17,200 |
| 13 mar 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 9,900 |
| 12 mar 2024 | 1.9100 | 1.9370 | 1.8700 | 1.8700 | 1.8700 | 11,500 |
| 11 mar 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 17,100 |
| 08 mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 25,200 |
| 07 mar 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 19,100 |
| 06 mar 2024 | 1.9200 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 31,300 |
| 05 mar 2024 | 1.9300 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 53,200 |
| 04 mar 2024 | 1.9600 | 2.1000 | 1.9500 | 1.9650 | 1.9650 | 20,000 |
| 01 mar 2024 | 1.9400 | 2.0620 | 1.9400 | 1.9900 | 1.9900 | 13,900 |
| 29 feb 2024 | 2.1100 | 2.1100 | 2.0050 | 2.0300 | 2.0300 | 7,000 |
| 28 feb 2024 | 2.0100 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 12,300 |
| 27 feb 2024 | 1.9600 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 53,100 |
| 26 feb 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 15,100 |
| 23 feb 2024 | 2.0100 | 2.0100 | 1.9440 | 1.9900 | 1.9900 | 4,300 |
| 22 feb 2024 | 1.9800 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 38,700 |
| 21 feb 2024 | 1.8900 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 5,900 |
| 20 feb 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 17,800 |
| 16 feb 2024 | 1.9180 | 1.9680 | 1.9100 | 1.9300 | 1.9300 | 9,900 |
| 15 feb 2024 | 1.9110 | 1.9360 | 1.9100 | 1.9300 | 1.9300 | 13,000 |
| 14 feb 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 5,900 |
| 13 feb 2024 | 1.9500 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 39,800 |
| 12 feb 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9600 | 1.9600 | 10,900 |
| 09 feb 2024 | 1.9400 | 1.9690 | 1.9100 | 1.9400 | 1.9400 | 6,800 |
| 08 feb 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 11,100 |
| 07 feb 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 23,700 |
| 06 feb 2024 | 1.8500 | 1.8950 | 1.8400 | 1.8600 | 1.8600 | 6,000 |
| 05 feb 2024 | 1.8830 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 7,700 |
| 02 feb 2024 | 1.8500 | 1.9290 | 1.8500 | 1.8800 | 1.8800 | 18,300 |
| 01 feb 2024 | 1.8600 | 1.9390 | 1.8600 | 1.8700 | 1.8700 | 10,900 |
| 31 ene 2024 | 1.9000 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 10,400 |
| 30 ene 2024 | 1.8100 | 1.9790 | 1.8100 | 1.8500 | 1.8500 | 24,700 |
| 29 ene 2024 | 1.8200 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 38,200 |
| 26 ene 2024 | 1.8100 | 1.8950 | 1.7810 | 1.7900 | 1.7900 | 21,600 |
| 25 ene 2024 | 1.8200 | 1.8250 | 1.7600 | 1.8200 | 1.8200 | 10,200 |
| 24 ene 2024 | 1.8000 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 22,800 |
| 23 ene 2024 | 1.7400 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 4,300 |
| 22 ene 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 12,400 |
| 19 ene 2024 | 1.7050 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 26,100 |
| 18 ene 2024 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 19,000 |
| 17 ene 2024 | 1.7600 | 1.8010 | 1.7000 | 1.7000 | 1.7000 | 12,500 |
| 16 ene 2024 | 1.7800 | 1.8900 | 1.6700 | 1.7500 | 1.7500 | 43,800 |
| 12 ene 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 2,400 |
| 11 ene 2024 | 1.8200 | 1.8200 | 1.7350 | 1.7900 | 1.7900 | 6,700 |
| 10 ene 2024 | 1.7900 | 1.8080 | 1.7900 | 1.8080 | 1.8080 | 10,400 |
| 09 ene 2024 | 1.8100 | 1.8290 | 1.7900 | 1.8100 | 1.8100 | 10,600 |
| 08 ene 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 26,900 |
| 05 ene 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7980 | 1.7980 | 9,800 |
| 04 ene 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 16,500 |
| 03 ene 2024 | 1.8500 | 1.9000 | 1.8150 | 1.8300 | 1.8300 | 18,000 |
| 02 ene 2024 | 1.9100 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 48,300 |
| 29 dic 2023 | 2.0000 | 2.1050 | 1.8840 | 1.9100 | 1.9100 | 37,200 |
| 28 dic 2023 | 2.0400 | 2.0600 | 1.8400 | 2.0200 | 2.0200 | 38,300 |
| 27 dic 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 29,400 |
| 26 dic 2023 | 1.8300 | 1.9500 | 1.7800 | 1.8500 | 1.8500 | 79,900 |
| 22 dic 2023 | 1.6200 | 1.7120 | 1.6030 | 1.6300 | 1.6300 | 23,600 |
| 21 dic 2023 | 1.6200 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 65,100 |
| 20 dic 2023 | 1.6400 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 46,800 |
| 19 dic 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 15,500 |
| 18 dic 2023 | 1.6400 | 1.6500 | 1.5590 | 1.5800 | 1.5800 | 21,100 |
| 15 dic 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 9,800 |
| 14 dic 2023 | 1.5100 | 1.6290 | 1.5100 | 1.5730 | 1.5730 | 42,400 |
| 13 dic 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 18,100 |
| 12 dic 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 29,100 |
| 11 dic 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 34,200 |
| 08 dic 2023 | 1.5500 | 1.5880 | 1.5100 | 1.5560 | 1.5560 | 6,500 |
| 07 dic 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 27,200 |
| 06 dic 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 9,000 |
| 05 dic 2023 | 1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 17,900 |
| 04 dic 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 28,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.