Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,508.26 +1,112.19 (+1.75%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Flexible Solutions International, Inc. (FSI)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.0450 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 8,261 |
| 18 Apr 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 4,300 |
| 17 Apr 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 14,200 |
| 16 Apr 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 10,600 |
| 15 Apr 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 10,400 |
| 12 Apr 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 7,500 |
| 11 Apr 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 44,900 |
| 10 Apr 2024 | 2.2000 | 2.2600 | 2.0700 | 2.1100 | 2.1100 | 27,300 |
| 09 Apr 2024 | 2.2500 | 2.3100 | 2.1300 | 2.2000 | 2.2000 | 29,300 |
| 08 Apr 2024 | 2.3200 | 2.5000 | 2.1800 | 2.2300 | 2.2300 | 75,900 |
| 05 Apr 2024 | 2.4000 | 2.4900 | 2.2000 | 2.2600 | 2.2600 | 84,500 |
| 04 Apr 2024 | 2.1000 | 2.2800 | 2.0550 | 2.2300 | 2.2300 | 76,200 |
| 03 Apr 2024 | 1.9800 | 2.0400 | 1.8800 | 2.0200 | 2.0200 | 79,400 |
| 02 Apr 2024 | 1.9300 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 36,500 |
| 01 Apr 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 Jan 2024 | 1.9000 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 10,400 |
| 30 Jan 2024 | 1.8100 | 1.9790 | 1.8100 | 1.8500 | 1.8500 | 24,700 |
| 29 Jan 2024 | 1.8200 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 38,200 |
| 26 Jan 2024 | 1.8100 | 1.8950 | 1.7810 | 1.7900 | 1.7900 | 21,600 |
| 25 Jan 2024 | 1.8200 | 1.8250 | 1.7600 | 1.8200 | 1.8200 | 10,200 |
| 24 Jan 2024 | 1.8000 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 22,800 |
| 23 Jan 2024 | 1.7400 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 4,300 |
| 22 Jan 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 12,400 |
| 19 Jan 2024 | 1.7050 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 26,100 |
| 18 Jan 2024 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 19,000 |
| 17 Jan 2024 | 1.7600 | 1.8010 | 1.7000 | 1.7000 | 1.7000 | 12,500 |
| 16 Jan 2024 | 1.7800 | 1.8900 | 1.6700 | 1.7500 | 1.7500 | 43,800 |
| 12 Jan 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 2,400 |
| 11 Jan 2024 | 1.8200 | 1.8200 | 1.7350 | 1.7900 | 1.7900 | 6,700 |
| 10 Jan 2024 | 1.7900 | 1.8080 | 1.7900 | 1.8080 | 1.8080 | 10,400 |
| 09 Jan 2024 | 1.8100 | 1.8290 | 1.7900 | 1.8100 | 1.8100 | 10,600 |
| 08 Jan 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 26,900 |
| 05 Jan 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7980 | 1.7980 | 9,800 |
| 04 Jan 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 16,500 |
| 03 Jan 2024 | 1.8500 | 1.9000 | 1.8150 | 1.8300 | 1.8300 | 18,000 |
| 02 Jan 2024 | 1.9100 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 48,300 |
| 29 Dec 2023 | 2.0000 | 2.1050 | 1.8840 | 1.9100 | 1.9100 | 37,200 |
| 28 Dec 2023 | 2.0400 | 2.0600 | 1.8400 | 2.0200 | 2.0200 | 38,300 |
| 27 Dec 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 29,400 |
| 26 Dec 2023 | 1.8300 | 1.9500 | 1.7800 | 1.8500 | 1.8500 | 79,900 |
| 22 Dec 2023 | 1.6200 | 1.7120 | 1.6030 | 1.6300 | 1.6300 | 23,600 |
| 21 Dec 2023 | 1.6200 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 65,100 |
| 20 Dec 2023 | 1.6400 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 46,800 |
| 19 Dec 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 15,500 |
| 18 Dec 2023 | 1.6400 | 1.6500 | 1.5590 | 1.5800 | 1.5800 | 21,100 |
| 15 Dec 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 9,800 |
| 14 Dec 2023 | 1.5100 | 1.6290 | 1.5100 | 1.5730 | 1.5730 | 42,400 |
| 13 Dec 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 18,100 |
| 12 Dec 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 29,100 |
| 11 Dec 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 34,200 |
| 08 Dec 2023 | 1.5500 | 1.5880 | 1.5100 | 1.5560 | 1.5560 | 6,500 |
| 07 Dec 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 27,200 |
| 06 Dec 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 9,000 |
| 05 Dec 2023 | 1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 17,900 |
| 04 Dec 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 28,700 |
| 01 Dec 2023 | 1.5500 | 1.5740 | 1.5300 | 1.5700 | 1.5700 | 9,900 |
| 30 Nov 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 10,500 |
| 29 Nov 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 13,000 |
| 28 Nov 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 15,200 |
| 27 Nov 2023 | 1.6000 | 1.6150 | 1.5600 | 1.5600 | 1.5600 | 24,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.