Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexible Soluti (FSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.43 5.43 5.43 5.43 0
17th Jul 2025 (Thu) 5.62 5.62 5.24 5.39 4,183
16th Jul 2025 (Wed) 5.78 5.82 5.78 5.82 46
15th Jul 2025 (Tue) 5.78 5.79 5.74 5.78 1,499
14th Jul 2025 (Mon) 5.85 5.86 5.84 5.83 432
11th Jul 2025 (Fri) 5.75 5.75 5.75 5.74 103
10th Jul 2025 (Thu) 5.85 5.85 5.85 5.85 12
9th Jul 2025 (Wed) 5.67 5.83 5.67 5.76 527
8th Jul 2025 (Tue) 5.99 5.99 5.68 5.62 3,586
7th Jul 2025 (Mon) 5.685 6.08 5.685 6.00 2,747
4th Jul 2025 (Fri) 5.53 5.53 5.395 5.54 905
3rd Jul 2025 (Thu) 5.53 5.53 5.395 5.54 905
2nd Jul 2025 (Wed) 5.25 5.40 5.12 5.40 3,894
1st Jul 2025 (Tue) 4.95 4.95 4.92 4.91 4,978
30th Jun 2025 (Mon) 4.87 4.93 4.82 4.85 808
27th Jun 2025 (Fri) 4.55 4.94 4.55 4.95 12,126
26th Jun 2025 (Thu) 4.39 4.39 4.39 4.50 392
25th Jun 2025 (Wed) 4.44 4.44 4.355 4.355 67
24th Jun 2025 (Tue) 4.44 4.44 4.37 4.37 72
23rd Jun 2025 (Mon) 4.44 4.44 4.25 4.37 2,979
20th Jun 2025 (Fri) 4.35 4.46 4.35 4.46 130
19th Jun 2025 (Thu) 4.35 4.35 4.35 4.42 153
18th Jun 2025 (Wed) 4.35 4.35 4.35 4.42 153
17th Jun 2025 (Tue) 4.35 4.36 4.35 4.36 0
16th Jun 2025 (Mon) 4.35 4.39 4.35 4.35 707
13th Jun 2025 (Fri) 4.25 4.25 4.25 4.25 116
12th Jun 2025 (Thu) 4.25 4.345 4.22 4.39 1,062
11th Jun 2025 (Wed) 4.30 4.32 4.30 4.32 82
10th Jun 2025 (Tue) 4.30 4.385 4.30 4.31 996
9th Jun 2025 (Mon) 4.29 4.29 4.29 4.325 982
6th Jun 2025 (Fri) 4.40 4.40 4.24 4.32 808
5th Jun 2025 (Thu) 4.475 4.475 4.33 4.37 356
4th Jun 2025 (Wed) 4.51 4.51 4.36 4.36 1,404
3rd Jun 2025 (Tue) 4.48 4.57 4.48 4.51 851
2nd Jun 2025 (Mon) 4.41 4.42 4.41 4.37 220
30th May 2025 (Fri) 4.28 4.41 4.28 4.41 9,258
29th May 2025 (Thu) 4.27 4.30 4.27 4.31 2,503
28th May 2025 (Wed) 4.25 4.25 4.25 4.25 546
27th May 2025 (Tue) 4.385 4.385 4.30 4.30 16,091
26th May 2025 (Mon) 4.59 4.59 4.59 4.59 0
24th May 2025 (Sat) 4.39 4.47 4.39 4.59 1,567
23rd May 2025 (Fri) 4.39 4.47 4.39 4.47 1,567
22nd May 2025 (Thu) 4.30 4.33 4.30 4.33 573
21st May 2025 (Wed) 4.39 4.39 4.39 4.39 2,292
FTSE 100 Latest
Value8,978.46
Change-13.66