XASE
Datos históricos de Flexible Solutions International, Inc.
Flexible Solutions International, Inc. · FSI
$6.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:01 UTC
- Variación en el periodo
- −28.57%
- Máximo
- US$9.89
- 27 de octubre de 2025
- Mínimo
- US$4.85
- 17 de agosto de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.12 | 6.18 | 6.05 | 6.05 | 0.00% | 7,216 |
| 8 oct 2026 | 6.28 | 6.29 | 6.01 | 6.05 | −3.66% | 9,454.332 |
| 7 oct 2026 | 6.33 | 6.33 | 6.28 | 6.28 | −0.79% | 2,228.917 |
| 6 oct 2026 | 6.55 | 6.55 | 6.13 | 6.33 | +3.43% | 18,649.993 |
| 5 oct 2026 | 6.05 | 6.21 | 6.01 | 6.12 | +1.16% | 6,400.706 |
| 2 oct 2026 | 6.06 | 6.20 | 6.05 | 6.05 | +0.83% | 10,402.137 |
| 1 oct 2026 | 6.00 | 6.17 | 6.00 | 6.00 | −0.17% | 18,594.906 |
| 30 sep 2026 | 5.77 | 6.14 | 5.75 | 6.01 | +4.16% | 34,527.54 |
| 29 sep 2026 | 5.80 | 5.85 | 5.77 | 5.77 | −0.52% | 16,405.706 |
| 28 sep 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 0.00% | 6,006.48 |
| 25 sep 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 0.00% | 2,465.706 |
| 24 sep 2026 | 5.83 | 5.87 | 5.80 | 5.80 | −0.34% | 3,178.706 |
| 23 sep 2026 | 5.91 | 6.00 | 5.82 | 5.82 | −2.18% | 12,823.706 |
| 22 sep 2026 | 5.82 | 5.98 | 5.82 | 5.95 | +1.36% | 10,901.706 |
| 21 sep 2026 | 5.84 | 5.87 | 5.80 | 5.87 | +0.86% | 6,015.776 |
| 18 sep 2026 | 5.95 | 5.95 | 5.82 | 5.82 | −0.85% | 11,348.552 |
| 17 sep 2026 | 5.81 | 5.89 | 5.77 | 5.87 | +1.21% | 4,964.614 |
| 16 sep 2026 | 5.81 | 5.87 | 5.80 | 5.80 | 0.00% | 4,022.706 |
| 15 sep 2026 | 5.80 | 5.94 | 5.75 | 5.80 | 0.00% | 9,042.596 |
| 14 sep 2026 | 5.65 | 5.88 | 5.61 | 5.80 | +2.65% | 21,750.928 |
| 11 sep 2026 | 5.71 | 5.74 | 5.65 | 5.65 | −0.88% | 7,577.989 |
| 10 sep 2026 | 5.70 | 5.81 | 5.66 | 5.70 | 0.00% | 15,740.706 |
| 9 sep 2026 | 5.79 | 5.86 | 5.70 | 5.70 | −0.87% | 2,393.518 |
| 8 sep 2026 | 5.72 | 5.81 | 5.70 | 5.75 | −0.17% | 7,016.759 |
| 4 sep 2026 | 5.70 | 5.78 | 5.70 | 5.76 | +0.70% | 5,510.89 |
| 3 sep 2026 | 5.84 | 5.84 | 5.72 | 5.72 | −1.55% | 18,165.706 |
| 2 sep 2026 | 5.76 | 5.86 | 5.76 | 5.81 | +0.52% | 10,841.897 |
| 1 sep 2026 | 5.85 | 5.95 | 5.78 | 5.78 | −3.02% | 8,313.496 |
| 31 ago 2026 | 5.76 | 6.02 | 5.76 | 5.96 | +2.67% | 16,361.098 |
| 28 ago 2026 | 5.87 | 5.96 | 5.76 | 5.81 | −2.11% | 18,228.83 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.