FSI INTL Historical Stock Price

Below is the stock price history for Fsi Intl FSII. Data is recorded each day for the historical open, high, low, close and volume. The Fsi Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fsi Intl Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-11 6.22 6.22 6.20 6.215 17,653
2012-10-10 6.195 6.195 6.195 6.195 4,825
2012-10-09 6.19 6.195 6.19 6.195 431
2012-10-08 6.195 6.195 6.19 6.195 5,188
2012-10-05 6.195 6.195 6.19 6.19 915
2012-10-04 6.19 6.195 6.19 6.195 2,084
2012-10-03 6.195 6.195 6.195 6.195 12,070
2012-10-02 6.195 6.195 6.19 6.195 18,699
2012-10-01 6.19 6.195 6.19 6.19 12,964
2012-09-28 6.20 6.20 6.19 6.19 10,088
2012-09-27 6.20 6.20 6.19 6.19 21,948
2012-09-26 6.19 6.19 6.185 6.185 27,267
2012-09-25 6.19 6.19 6.18 6.18 138,102
2012-09-24 6.19 6.20 6.18 6.19 116,693
2012-09-21 6.19 6.19 6.185 6.185 39,383
2012-09-20 6.19 6.195 6.18 6.18 109,403
2012-09-19 6.185 6.20 6.185 6.195 36,467
2012-09-18 6.185 6.19 6.185 6.19 17,374
2012-09-17 6.185 6.19 6.185 6.19 5,865
2012-09-14 6.18 6.19 6.18 6.185 20,250
2012-09-13 6.175 6.185 6.17 6.18 250,116
2012-09-12 6.18 6.185 6.175 6.18 57,201
2012-09-11 6.175 6.18 6.175 6.18 10,109
2012-09-10 6.175 6.175 6.17 6.175 73,515
2012-09-07 6.18 6.185 6.175 6.175 83,348
2012-09-06 6.185 6.185 6.18 6.185 60,143
2012-09-05 6.185 6.185 6.18 6.185 19,383
2012-09-04 6.19 6.19 6.18 6.18 21,606
2012-08-31 6.18 6.19 6.17 6.18 117,275
2012-08-30 6.17 6.175 6.17 6.17 47,595

» More Fsi Intl Stock Price History

To see other companies like Fsi Intl (FSII), view our stock market today for news, and other data.