Mercados españoles cerrados

Flexible Solutions International, Inc. (FSI)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0470-0,0730 (-3,47%)
A partir del 12:56PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,03002,11832,03002,04702,04709125
09 may 20242,04002,12002,01002,12002,120032.600
08 may 20242,00002,06002,00002,01002,010027.500
07 may 20242,06002,11001,96002,02002,020021.800
06 may 20242,16002,16002,00302,06002,060022.100
03 may 20242,07002,11502,07002,11502,1150500
02 may 20242,13002,14002,06002,10002,10007100
01 may 20242,12002,14002,06002,07002,07007700
30 abr 20242,17502,20002,13002,13002,13001300
29 abr 20242,12002,22002,11002,16002,16009200
26 abr 20242,32002,32002,16002,19002,190014.300
25 abr 20242,30002,30402,18002,26002,260014.400
24 abr 20242,07002,30002,05002,26002,2600138.200
23 abr 20242,03002,03502,00002,03002,03007100
22 abr 20242,04002,05001,99002,04002,040016.900
19 abr 20242,04502,06002,01002,06002,06008500
18 abr 20241,95002,07001,95002,07002,07004300
17 abr 20242,07002,07002,02002,03002,030014.200
16 abr 20242,11002,11002,03002,06002,060010.600
15 abr 20242,06002,17002,06002,08002,080010.400
12 abr 20242,16002,17002,11002,11002,11007500
11 abr 20242,11002,20002,03002,11002,110044.900
10 abr 20242,20002,26002,07002,11002,110027.300
09 abr 20242,25002,31002,13002,20002,200029.300
08 abr 20242,32002,50002,18002,23002,230075.900
05 abr 20242,40002,49002,20002,26002,260084.500
04 abr 20242,10002,28002,05502,23002,230076.200
03 abr 20241,98002,04001,88002,02002,020079.400
02 abr 20241,93002,00001,89001,95001,950036.500
01 abr 20241,93001,99001,87001,90001,900032.500
28 mar 20241,90001,90801,88001,88001,880011.600
27 mar 20241,85001,90101,85001,90001,90009800
26 mar 20241,88001,88701,84001,84001,84005300
25 mar 20241,91001,91001,83001,83001,830029.500
22 mar 20241,89001,93901,88001,88001,880010.400
21 mar 20241,93001,93001,87001,92001,92005000
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 20241,87001,96001,86901,96001,96008900
14 mar 20241,91001,91001,87001,90001,900017.200
13 mar 20241,91001,92001,87001,89001,89009900
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 20242,11002,11002,00502,03002,03007000
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 20242,01002,01001,94401,99001,99004300
22 feb 20241,98002,08001,94001,95001,950038.700
21 feb 20241,89001,93001,88001,88001,88005900
20 feb 20241,93001,93001,88001,88001,880017.800
16 feb 20241,91801,96801,91001,93001,93009900
15 feb 20241,91101,93601,91001,93001,930013.000
14 feb 20241,86001,93001,86001,91001,91005900
13 feb 20241,95002,00001,85001,90001,900039.800
12 feb 20241,90001,96501,90001,96001,960010.900
09 feb 20241,94001,96901,91001,94001,94006800
08 feb 20241,95001,97001,90001,91001,910011.100
07 feb 20241,98001,98001,90001,95001,950023.700
06 feb 20241,85001,89501,84001,86001,86006000
05 feb 20241,88301,89001,86001,86001,86007700
02 feb 20241,85001,92901,85001,88001,880018.300
01 feb 20241,86001,93901,86001,87001,870010.900
31 ene 20241,90001,99001,86001,87001,870010.400
30 ene 20241,81001,97901,81001,85001,850024.700
29 ene 20241,82001,98001,76001,77001,770038.200
26 ene 20241,81001,89501,78101,79001,790021.600
25 ene 20241,82001,82501,76001,82001,820010.200
24 ene 20241,80001,84001,71001,83001,830022.800
23 ene 20241,74001,84001,74001,79001,79004300
22 ene 20241,70001,81001,70001,78001,780012.400
19 ene 20241,70501,73001,63001,68001,680026.100
18 ene 20241,72001,75001,68001,68001,680019.000
17 ene 20241,76001,80101,70001,70001,700012.500
16 ene 20241,78001,89001,67001,75001,750043.800
12 ene 20241,75001,80001,75001,78001,78002400
11 ene 20241,82001,82001,73501,79001,79006700
10 ene 20241,79001,80801,79001,80801,808010.400
09 ene 20241,81001,82901,79001,81001,810010.600
08 ene 20241,82001,84001,78001,81001,810026.900
05 ene 20241,89001,89001,79001,79801,79809800
04 ene 20241,86001,86001,80001,85001,850016.500
03 ene 20241,85001,90001,81501,83001,830018.000
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...