Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.095 3.240 3.095 3.190 8,954 +0.02(+0.63%)
Jan 30, 2023 3.260 3.480 3.150 3.170 23,348 -0.02(-0.63%)
Jan 27, 2023 3.220 3.240 3.110 3.190 18,298 +0.01(+0.31%)
Jan 26, 2023 3.180 3.190 3.080 3.180 25,360 +0.00(+0.00%)
Jan 25, 2023 3.010 3.180 3.000 3.180 17,369 +0.05(+1.60%)
Jan 24, 2023 3.190 3.230 3.120 3.130 7,699 -0.06(-1.88%)
Jan 23, 2023 3.200 3.220 3.051 3.190 9,759 +0.02(+0.66%)
Jan 20, 2023 3.100 3.170 3.020 3.169 11,345 +0.04(+1.25%)
Jan 19, 2023 3.170 3.170 3.050 3.130 19,234 -0.04(-1.23%)
Jan 18, 2023 3.160 3.280 3.080 3.169 21,863 -0.03(-0.97%)
Jan 17, 2023 3.260 3.360 3.050 3.200 44,624 -0.13(-3.88%)
Jan 13, 2023 3.270 3.370 3.150 3.329 18,758 -0.02(-0.63%)
Jan 12, 2023 3.220 3.440 3.220 3.350 68,571 +0.31(+10.20%)
Jan 11, 2023 2.950 3.060 2.940 3.040 17,573 +0.11(+3.75%)
Jan 10, 2023 2.810 2.951 2.810 2.930 26,898 +0.07(+2.45%)
Jan 09, 2023 3.028 3.055 2.830 2.860 30,328 -0.15(-4.98%)
Jan 06, 2023 3.186 3.186 3.010 3.010 12,183 -0.16(-5.05%)
Jan 05, 2023 3.227 3.240 3.090 3.170 2,915 -0.03(-0.94%)
Jan 04, 2023 3.100 3.370 3.010 3.200 23,889 +0.16(+5.26%)
Jan 03, 2023 3.110 3.110 2.980 3.040 21,008 -0.06(-1.94%)
Dec 30, 2022 2.990 3.100 2.980 3.100 6,138 +0.10(+3.33%)
Dec 29, 2022 2.994 3.050 2.943 3.000 10,565 -0.01(-0.33%)
Dec 28, 2022 2.972 3.010 2.927 3.010 13,187 +0.02(+0.67%)
Dec 27, 2022 3.000 3.025 2.960 2.990 9,949 -0.06(-1.97%)
Dec 23, 2022 3.100 3.110 3.000 3.050 15,555 -0.01(-0.33%)
Dec 22, 2022 3.030 3.130 2.970 3.060 9,208 -0.08(-2.55%)
Dec 21, 2022 3.050 3.200 3.010 3.140 55,582 +0.18(+6.08%)
Dec 20, 2022 3.070 3.130 2.940 2.960 28,699 -0.06(-1.99%)
Dec 19, 2022 3.258 3.267 3.000 3.020 41,532 -0.26(-7.93%)
Dec 16, 2022 3.220 3.320 3.070 3.280 17,904 +0.00(+0.00%)
Dec 15, 2022 3.540 3.540 3.180 3.280 54,812 -0.27(-7.61%)
Dec 14, 2022 3.600 3.700 3.450 3.550 47,555 -0.01(-0.28%)
Dec 13, 2022 3.490 3.600 3.460 3.560 25,194 +0.15(+4.40%)
Dec 12, 2022 3.450 3.630 3.410 3.410 55,640 -0.04(-1.16%)
Dec 09, 2022 3.180 3.490 3.140 3.450 123,147 +0.23(+7.14%)
Dec 08, 2022 3.240 3.240 3.134 3.220 9,511 +0.02(+0.63%)
Dec 07, 2022 3.060 3.200 3.011 3.200 38,820 +0.13(+4.23%)
Dec 06, 2022 3.140 3.190 3.010 3.070 20,021 -0.16(-4.95%)
Dec 05, 2022 3.250 3.250 3.120 3.230 19,175 +0.00(+0.00%)
Dec 02, 2022 3.220 3.230 3.150 3.230 8,722 +0.01(+0.31%)
Dec 01, 2022 3.186 3.220 3.121 3.220 33,862 +0.04(+1.26%)
Nov 30, 2022 3.110 3.200 3.080 3.180 34,475 +0.11(+3.58%)
Nov 29, 2022 3.070 3.130 3.050 3.070 11,018 -0.02(-0.65%)
Nov 28, 2022 3.110 3.130 3.040 3.090 22,519 -0.03(-0.96%)
Nov 25, 2022 3.070 3.140 3.050 3.120 8,770 +0.01(+0.32%)
Nov 23, 2022 3.140 3.140 3.020 3.110 11,755 +0.01(+0.32%)
Nov 22, 2022 3.100 3.150 3.030 3.100 45,153 +0.10(+3.33%)
Nov 21, 2022 2.970 3.070 2.920 3.000 17,298 +0.03(+1.01%)
Nov 18, 2022 2.950 2.980 2.850 2.970 37,849 -0.01(-0.34%)
Nov 17, 2022 2.980 3.090 2.920 2.980 38,380 -0.04(-1.32%)
Nov 16, 2022 3.140 3.140 2.980 3.020 19,756 -0.10(-3.21%)
Nov 15, 2022 3.060 3.180 3.020 3.120 67,345 -0.07(-2.19%)
Nov 14, 2022 3.100 3.200 3.030 3.190 51,783 +0.09(+2.90%)
Nov 11, 2022 3.080 3.100 3.020 3.100 17,667 +0.00(+0.00%)
Nov 10, 2022 2.990 3.100 2.920 3.100 39,244 +0.12(+4.03%)
Nov 09, 2022 3.050 3.110 2.880 2.980 29,930 -0.11(-3.56%)
Nov 08, 2022 3.100 3.130 3.020 3.090 10,326 +0.04(+1.31%)
Nov 07, 2022 3.040 3.100 2.970 3.050 13,852 +0.01(+0.33%)
Nov 04, 2022 3.100 3.100 2.980 3.040 14,896 +0.03(+1.00%)
Nov 03, 2022 3.050 3.080 2.974 3.010 46,389 -0.21(-6.52%)
Nov 02, 2022 3.160 3.220 3.114 3.220 12,816 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.