Flexible Solutions International Inc FSI
AMEX · Vereinigte Staaten · Prozessindustrie
$6,03+0,02 (+0,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,03 | +0,33 % | $6,00 | $6,03 | $6,00 | 4,58K |
| 2026-09-30 | $6,01 | +4,16 % | $5,77 | $6,14 | $5,75 | 34,50K |
| 2026-09-29 | $5,77 | -0,52 % | $5,80 | $5,85 | $5,77 | 16,30K |
| 2026-09-28 | $5,80 | 0,00 % | $5,80 | $5,90 | $5,80 | 6,00K |
| 2026-09-25 | $5,80 | 0,00 % | $5,88 | $5,88 | $5,80 | 2,50K |
| 2026-09-24 | $5,80 | -0,34 % | $5,83 | $5,87 | $5,80 | 3,20K |
| 2026-09-23 | $5,82 | -2,18 % | $5,91 | $6,00 | $5,82 | 12,80K |
| 2026-09-22 | $5,95 | +1,36 % | $5,82 | $5,98 | $5,82 | 10,90K |
| 2026-09-21 | $5,87 | +0,86 % | $5,84 | $5,87 | $5,80 | 6,00K |
| 2026-09-18 | $5,82 | -0,85 % | $5,95 | $5,95 | $5,82 | 11,30K |
| 2026-09-17 | $5,87 | +1,21 % | $5,81 | $5,89 | $5,77 | 5,00K |
| 2026-09-16 | $5,80 | 0,00 % | $5,81 | $5,86 | $5,80 | 4,00K |
| 2026-09-15 | $5,80 | 0,00 % | $5,80 | $5,94 | $5,75 | 9,00K |
| 2026-09-14 | $5,80 | +2,65 % | $5,65 | $5,88 | $5,61 | 21,80K |
| 2026-09-11 | $5,65 | -0,88 % | $5,71 | $5,74 | $5,65 | 7,60K |
| 2026-09-10 | $5,70 | 0,00 % | $5,70 | $5,81 | $5,66 | 15,70K |
| 2026-09-09 | $5,70 | -0,87 % | $5,79 | $5,86 | $5,70 | 2,40K |
| 2026-09-08 | $5,75 | -0,17 % | $5,72 | $5,81 | $5,70 | 7,00K |
| 2026-09-04 | $5,76 | +0,70 % | $5,70 | $5,78 | $5,70 | 5,50K |
| 2026-09-03 | $5,72 | -1,55 % | $5,84 | $5,84 | $5,72 | 18,20K |
| 2026-09-02 | $5,81 | +0,52 % | $5,76 | $5,86 | $5,76 | 10,80K |
| 2026-09-01 | $5,78 | -3,02 % | $5,85 | $5,95 | $5,78 | 8,30K |
| 2026-08-31 | $5,96 | +2,67 % | $5,76 | $6,02 | $5,76 | 16,10K |
| 2026-08-28 | $5,80 | -2,11 % | $5,87 | $5,95 | $5,76 | 18,20K |
| 2026-08-27 | $5,93 | +3,67 % | $5,75 | $6,00 | $5,66 | 24,10K |
| 2026-08-26 | $5,72 | +4,00 % | $5,51 | $5,84 | $5,51 | 17,60K |
| 2026-08-25 | $5,50 | +3,77 % | $5,30 | $5,59 | $5,30 | 13,30K |
| 2026-08-24 | $5,30 | -0,38 % | $5,31 | $5,44 | $5,17 | 15,70K |
| 2026-08-21 | $5,32 | +0,38 % | $5,24 | $5,32 | $5,21 | 16,90K |
| 2026-08-20 | $5,30 | -1,30 % | $5,38 | $5,38 | $5,10 | 14,40K |
| 2026-08-19 | $5,37 | +2,29 % | $5,20 | $5,55 | $5,20 | 50,00K |
| 2026-08-18 | $5,25 | -2,60 % | $5,38 | $5,38 | $5,05 | 17,20K |
| 2026-08-17 | $5,39 | +6,94 % | $4,85 | $5,49 | $4,85 | 58,80K |
| 2026-08-14 | $5,04 | +0,80 % | $4,99 | $5,04 | $4,92 | 24,60K |
| 2026-08-13 | $5,00 | +1,01 % | $4,96 | $5,08 | $4,95 | 9,00K |
| 2026-08-12 | $4,95 | +1,02 % | $4,98 | $5,14 | $4,90 | 32,30K |
| 2026-08-11 | $4,90 | -1,61 % | $5,03 | $5,03 | $4,86 | 42,80K |
| 2026-08-10 | $4,98 | -0,99 % | $4,99 | $5,03 | $4,98 | 6,10K |
| 2026-08-07 | $5,03 | -0,20 % | $5,03 | $5,08 | $5,01 | 7,10K |
| 2026-08-06 | $5,04 | -0,20 % | $5,07 | $5,07 | $4,98 | 5,40K |
| 2026-08-05 | $5,05 | +1,00 % | $5,04 | $5,07 | $4,99 | 14,80K |
| 2026-08-04 | $5,00 | 0,00 % | $5,00 | $5,14 | $5,00 | 22,40K |
| 2026-08-03 | $5,00 | -0,79 % | $5,00 | $5,19 | $5,00 | 37,00K |
| 2026-07-31 | $5,04 | +0,20 % | $5,00 | $5,10 | $4,95 | 37,80K |
| 2026-07-30 | $5,03 | -0,79 % | $5,03 | $5,07 | $5,00 | 23,90K |
| 2026-07-29 | $5,07 | +0,20 % | $5,05 | $5,10 | $4,95 | 31,60K |
| 2026-07-28 | $5,06 | +1,20 % | $5,00 | $5,13 | $5,00 | 29,70K |
| 2026-07-27 | $5,00 | -0,20 % | $5,17 | $5,17 | $5,00 | 4,80K |
| 2026-07-24 | $5,01 | -1,76 % | $5,10 | $5,17 | $5,00 | 28,20K |
| 2026-07-23 | $5,10 | -2,86 % | $5,25 | $5,25 | $5,10 | 22,90K |
| 2026-07-22 | $5,25 | +0,57 % | $5,17 | $5,32 | $5,17 | 12,00K |
| 2026-07-21 | $5,22 | -10,77 % | $5,45 | $5,45 | $4,90 | 115,90K |
| 2026-07-20 | $5,85 | -1,52 % | $5,88 | $6,05 | $5,85 | 8,20K |
| 2026-07-17 | $5,94 | -2,22 % | $6,11 | $6,11 | $5,90 | 6,60K |
| 2026-07-16 | $6,07 | -1,86 % | $6,20 | $6,20 | $5,96 | 6,20K |
| 2026-07-15 | $6,19 | +5,63 % | $5,99 | $6,19 | $5,90 | 3,90K |
| 2026-07-14 | $5,86 | +1,03 % | $5,80 | $6,09 | $5,80 | 4,40K |
| 2026-07-13 | $5,80 | -3,01 % | $5,98 | $5,99 | $5,75 | 30,00K |
| 2026-07-10 | $5,98 | +0,50 % | $6,01 | $6,01 | $5,95 | 5,40K |
| 2026-07-09 | $5,95 | 0,00 % | $6,05 | $6,07 | $5,95 | 13,30K |
| 2026-07-08 | $5,95 | -0,17 % | $6,01 | $6,01 | $5,95 | 8,10K |
| 2026-07-07 | $5,96 | -4,18 % | $6,20 | $6,27 | $5,95 | 66,30K |
| 2026-07-06 | $6,22 | -0,48 % | $6,25 | $6,32 | $6,20 | 11,90K |
| 2026-07-02 | $6,25 | -4,73 % | $6,32 | $6,47 | $6,25 | 34,00K |
| 2026-07-01 | $6,56 | -1,50 % | $6,54 | $6,71 | $6,53 | 3,60K |
| 2026-06-30 | $6,66 | -2,20 % | $6,67 | $6,76 | $6,55 | 2,50K |
| 2026-06-29 | $6,81 | -0,15 % | $6,70 | $6,93 | $6,60 | 13,10K |
| 2026-06-26 | $6,82 | +6,81 % | $6,41 | $6,82 | $6,32 | 18,30K |
| 2026-06-25 | $6,39 | -0,23 % | $6,34 | $6,47 | $6,30 | 3,70K |
| 2026-06-24 | $6,40 | -0,70 % | $6,31 | $6,47 | $6,31 | 4,30K |
| 2026-06-23 | $6,45 | -0,69 % | $6,35 | $6,50 | $6,28 | 5,00K |
| 2026-06-22 | $6,49 | +0,15 % | $6,30 | $6,49 | $6,27 | 26,40K |
| 2026-06-18 | $6,48 | +1,17 % | $6,45 | $6,48 | $6,30 | 9,60K |
| 2026-06-17 | $6,41 | -1,46 % | $6,55 | $6,68 | $6,41 | 9,80K |
| 2026-06-16 | $6,50 | +2,04 % | $6,44 | $6,68 | $6,44 | 22,50K |
| 2026-06-15 | $6,37 | +0,95 % | $6,30 | $6,41 | $6,30 | 21,50K |
| 2026-06-12 | $6,31 | -0,63 % | $6,35 | $6,40 | $6,30 | 13,20K |
| 2026-06-11 | $6,35 | +0,16 % | $6,29 | $6,35 | $6,26 | 11,60K |
| 2026-06-10 | $6,34 | +1,28 % | $6,26 | $6,35 | $6,20 | 17,60K |
| 2026-06-09 | $6,26 | -2,19 % | $6,43 | $6,43 | $6,26 | 17,00K |
| 2026-06-08 | $6,40 | +2,24 % | $6,33 | $6,50 | $6,24 | 24,30K |
| 2026-06-05 | $6,26 | -2,19 % | $6,35 | $6,43 | $6,26 | 27,70K |
| 2026-06-04 | $6,40 | -0,16 % | $6,40 | $6,50 | $6,35 | 8,00K |
| 2026-06-03 | $6,41 | -1,38 % | $6,50 | $6,50 | $6,40 | 7,30K |
| 2026-06-02 | $6,50 | -0,15 % | $6,53 | $6,63 | $6,41 | 2,40K |
| 2026-06-01 | $6,51 | -2,11 % | $6,59 | $6,64 | $6,42 | 12,50K |
| 2026-05-29 | $6,65 | +0,61 % | $6,64 | $6,65 | $6,44 | 4,00K |
| 2026-05-28 | $6,61 | +1,23 % | $6,52 | $6,67 | $6,41 | 19,00K |
| 2026-05-27 | $6,53 | +1,40 % | $6,41 | $6,60 | $6,40 | 9,40K |
| 2026-05-26 | $6,44 | -2,28 % | $6,52 | $6,60 | $6,31 | 13,40K |