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

Flexible Solutions International Inc (NY: FSI )

2.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2022 3.200 3.241 3.100 3.210 12,173 +0.05(+1.58%)
Oct 28, 2022 3.160 3.260 3.049 3.160 64,023 -0.01(-0.32%)
Oct 27, 2022 3.050 3.200 3.050 3.170 23,107 +0.11(+3.59%)
Oct 26, 2022 3.170 3.250 3.050 3.060 42,359 -0.18(-5.56%)
Oct 25, 2022 3.080 3.240 3.040 3.240 38,089 +0.14(+4.52%)
Oct 24, 2022 3.040 3.150 3.030 3.100 12,992 +0.06(+1.97%)
Oct 21, 2022 3.250 3.260 2.989 3.040 41,137 -0.12(-3.80%)
Oct 20, 2022 3.000 3.290 3.000 3.160 102,310 +0.17(+5.69%)
Oct 19, 2022 2.940 3.130 2.930 2.990 58,780 +0.14(+4.91%)
Oct 18, 2022 2.930 3.034 2.820 2.850 36,528 -0.08(-2.73%)
Oct 17, 2022 2.960 2.980 2.910 2.930 24,309 -0.01(-0.34%)
Oct 14, 2022 3.130 3.130 2.900 2.940 39,866 -0.19(-6.07%)
Oct 13, 2022 3.000 3.200 2.990 3.130 83,037 +0.04(+1.29%)
Oct 12, 2022 3.000 3.120 2.860 3.090 38,320 +0.06(+1.98%)
Oct 11, 2022 2.880 3.110 2.879 3.030 34,213 +0.15(+5.21%)
Oct 10, 2022 3.090 3.250 2.880 2.880 37,711 -0.29(-9.15%)
Oct 07, 2022 2.760 3.180 2.752 3.170 95,245 +0.34(+12.01%)
Oct 06, 2022 3.100 3.220 2.700 2.830 209,847 -0.39(-12.11%)
Oct 05, 2022 2.750 3.350 2.750 3.220 222,600 +0.47(+17.09%)
Oct 04, 2022 2.590 2.910 2.440 2.750 290,382 +0.37(+15.55%)
Oct 03, 2022 1.950 2.430 1.920 2.380 865,176 +0.73(+44.24%)
Sep 30, 2022 1.650 1.730 1.620 1.650 113,860 -0.05(-2.94%)
Sep 29, 2022 1.680 1.730 1.610 1.700 34,582 +0.03(+1.80%)
Sep 28, 2022 1.590 1.705 1.590 1.670 46,725 +0.11(+7.05%)
Sep 27, 2022 1.560 1.648 1.510 1.560 67,795 -0.05(-3.11%)
Sep 26, 2022 1.700 1.710 1.610 1.610 30,643 -0.09(-5.29%)
Sep 23, 2022 1.750 1.760 1.690 1.700 38,549 -0.05(-2.80%)
Sep 22, 2022 1.750 1.810 1.720 1.749 12,016 -0.04(-2.29%)
Sep 21, 2022 1.850 1.890 1.750 1.790 17,533 -0.08(-4.28%)
Sep 20, 2022 1.870 1.880 1.760 1.870 10,107 -0.02(-1.06%)
Sep 19, 2022 1.910 1.910 1.850 1.890 9,854 -0.02(-1.05%)
Sep 16, 2022 1.890 1.910 1.810 1.910 9,516 +0.00(+0.00%)
Sep 15, 2022 1.900 1.940 1.815 1.910 16,101 +0.01(+0.53%)
Sep 14, 2022 1.900 1.940 1.850 1.900 24,371 +0.00(+0.00%)
Sep 13, 2022 1.820 1.900 1.820 1.900 19,766 +0.03(+1.66%)
Sep 12, 2022 1.820 1.890 1.820 1.869 21,255 -0.00(-0.05%)
Sep 09, 2022 1.940 1.951 1.710 1.870 193,892 -0.04(-2.09%)
Sep 08, 2022 2.010 2.040 1.850 1.910 50,589 -0.13(-6.37%)
Sep 07, 2022 2.000 2.040 2.000 2.040 12,818 +0.03(+1.49%)
Sep 06, 2022 2.060 2.090 2.000 2.010 24,806 -0.09(-4.29%)
Sep 02, 2022 2.100 2.136 2.040 2.100 6,960 +0.04(+1.94%)
Sep 01, 2022 2.120 2.220 2.038 2.060 37,488 -0.12(-5.50%)
Aug 31, 2022 2.240 2.240 2.150 2.180 6,249 -0.05(-2.24%)
Aug 30, 2022 2.220 2.280 2.150 2.230 14,053 -0.06(-2.62%)
Aug 29, 2022 2.320 2.350 2.200 2.290 25,490 -0.01(-0.43%)
Aug 26, 2022 2.450 2.450 2.300 2.300 25,498 -0.11(-4.60%)
Aug 25, 2022 2.480 2.480 2.410 2.411 14,462 -0.08(-3.17%)
Aug 24, 2022 2.510 2.510 2.450 2.490 12,230 -0.01(-0.44%)
Aug 23, 2022 2.510 2.510 2.380 2.501 30,685 +0.03(+1.26%)
Aug 22, 2022 2.430 2.500 2.340 2.470 39,667 +0.08(+3.35%)
Aug 19, 2022 2.520 2.610 2.370 2.390 72,155 -0.23(-8.86%)
Aug 18, 2022 2.620 2.710 2.510 2.622 22,857 -0.04(-1.42%)
Aug 17, 2022 2.600 2.750 2.530 2.660 37,288 -0.02(-0.75%)
Aug 16, 2022 2.620 2.730 2.510 2.680 82,264 +0.21(+8.50%)
Aug 15, 2022 2.450 2.490 2.320 2.470 86,396 +0.03(+1.23%)
Aug 12, 2022 2.330 2.440 2.300 2.440 25,161 +0.13(+5.63%)
Aug 11, 2022 2.410 2.440 2.300 2.310 18,943 -0.08(-3.35%)
Aug 10, 2022 2.380 2.470 2.325 2.390 28,751 +0.09(+3.91%)
Aug 09, 2022 2.340 2.520 2.270 2.300 35,297 -0.21(-8.37%)
Aug 08, 2022 2.460 2.510 2.440 2.510 24,305 +0.04(+1.62%)
Aug 05, 2022 2.350 2.470 2.340 2.470 14,657 +0.13(+5.56%)
Aug 04, 2022 2.313 2.390 2.310 2.340 84,462 -0.04(-1.68%)
Aug 03, 2022 2.270 2.380 2.230 2.380 111,107 +0.10(+4.39%)
Aug 02, 2022 2.250 2.290 2.220 2.280 45,338 -0.02(-0.87%)
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.