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 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2008 1.450 1.550 1.300 1.500 8,000 +0.07(+4.90%)
Oct 30, 2008 1.200 1.430 1.190 1.430 9,175 +0.28(+24.35%)
Oct 29, 2008 1.220 1.220 1.050 1.150 10,620 +0.05(+5.02%)
Oct 28, 2008 1.080 1.100 1.080 1.095 7,050 -0.10(-8.75%)
Oct 27, 2008 1.180 1.250 1.100 1.200 4,000 +0.00(+0.00%)
Oct 24, 2008 1.170 1.200 1.120 1.200 4,896 +0.05(+4.35%)
Oct 23, 2008 1.150 1.280 1.150 1.150 1,300 -0.11(-8.73%)
Oct 22, 2008 1.280 1.280 1.160 1.260 3,350 -0.07(-5.26%)
Oct 21, 2008 1.350 1.350 1.280 1.330 1,800 -0.12(-8.28%)
Oct 20, 2008 1.450 1.450 1.450 1.450 800 +0.02(+1.40%)
Oct 17, 2008 1.430 1.430 1.350 1.430 2,312 -0.02(-1.38%)
Oct 16, 2008 1.450 1.450 1.300 1.450 330 +0.00(+0.00%)
Oct 15, 2008 1.350 1.450 1.300 1.450 3,300 +0.12(+9.02%)
Oct 14, 2008 1.370 1.380 1.330 1.330 4,000 +0.03(+2.31%)
Oct 13, 2008 1.280 1.400 1.280 1.300 11,836 +0.01(+0.78%)
Oct 10, 2008 1.180 1.300 1.120 1.290 17,850 -0.01(-0.77%)
Oct 09, 2008 1.500 1.500 1.300 1.300 7,900 -0.20(-13.33%)
Oct 08, 2008 1.410 1.500 1.300 1.500 1,800 -0.10(-6.25%)
Oct 07, 2008 1.600 1.700 1.420 1.600 7,700 +0.11(+7.38%)
Oct 06, 2008 1.470 1.600 1.260 1.490 11,135 -0.11(-6.88%)
Oct 03, 2008 1.600 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 02, 2008 1.640 1.640 1.410 1.500 5,720 -0.14(-8.54%)
Oct 01, 2008 1.590 1.700 1.590 1.640 4,200 +0.05(+3.14%)
Sep 30, 2008 1.520 1.650 1.340 1.590 22,188 -0.12(-7.02%)
Sep 29, 2008 1.690 1.800 1.500 1.710 10,050 -0.29(-14.50%)
Sep 25, 2008 2.000 2.000 2.000 2.000 0 +0.03(+1.52%)
Sep 24, 2008 1.750 1.970 1.660 1.970 2,480 -0.03(-1.50%)
Sep 23, 2008 1.990 2.090 1.750 2.000 6,800 -0.05(-2.44%)
Sep 22, 2008 2.007 2.060 1.990 2.050 600 -0.02(-0.97%)
Sep 19, 2008 1.960 2.070 1.860 2.070 0 +0.02(+0.98%)
Sep 18, 2008 1.980 2.080 1.820 2.050 4,117 +0.01(+0.49%)
Sep 17, 2008 2.050 2.050 1.900 2.040 5,100 +0.05(+2.51%)
Sep 16, 2008 1.820 1.990 1.800 1.990 1,926 +0.00(+0.00%)
Sep 15, 2008 2.020 2.150 1.990 1.990 6,578 -0.20(-9.13%)
Sep 12, 2008 2.060 2.190 2.000 2.190 6,100 -0.06(-2.67%)
Sep 11, 2008 2.150 2.310 2.010 2.250 4,621 -0.07(-3.02%)
Sep 10, 2008 2.250 2.330 2.150 2.320 2,500 +0.12(+5.45%)
Sep 09, 2008 2.170 2.200 2.080 2.200 1,600 +0.02(+0.92%)
Sep 08, 2008 2.060 2.180 2.060 2.180 2,720 +0.02(+0.93%)
Sep 05, 2008 2.140 2.170 2.080 2.160 0 +0.07(+3.35%)
Sep 04, 2008 2.240 2.280 2.060 2.090 9,108 -0.09(-4.13%)
Sep 03, 2008 2.120 2.180 2.110 2.180 2,535 +0.00(+0.00%)
Sep 02, 2008 2.170 2.350 2.100 2.180 11,402 -0.21(-8.79%)
Aug 29, 2008 2.350 2.440 2.220 2.390 7,680 -0.01(-0.42%)
Aug 28, 2008 2.450 2.450 2.150 2.400 6,780 -0.05(-2.04%)
Aug 27, 2008 2.370 2.450 2.350 2.450 7,900 +0.07(+2.94%)
Aug 26, 2008 2.350 2.380 2.350 2.380 3,960 +0.01(+0.42%)
Aug 25, 2008 2.280 2.370 2.230 2.370 1,800 -0.01(-0.42%)
Aug 22, 2008 2.360 2.380 2.360 2.380 400 -0.02(-0.83%)
Aug 21, 2008 2.320 2.400 2.250 2.400 4,100 +0.01(+0.42%)
Aug 20, 2008 2.390 2.390 2.310 2.390 2,298 +0.00(+0.00%)
Aug 19, 2008 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 18, 2008 2.250 2.390 2.250 2.390 6,730 +0.14(+6.22%)
Aug 15, 2008 2.220 2.350 2.220 2.250 0 +0.05(+2.27%)
Aug 14, 2008 2.200 2.200 2.200 2.200 1,500 -0.04(-1.79%)
Aug 13, 2008 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Aug 12, 2008 2.230 2.290 2.150 2.240 6,280 +0.01(+0.45%)
Aug 11, 2008 2.240 2.240 2.100 2.230 13,279 -0.02(-0.89%)
Aug 08, 2008 2.300 2.340 2.250 2.250 14,875 -0.09(-3.84%)
Aug 07, 2008 2.340 2.340 2.200 2.340 2,845 +0.00(+0.00%)
Aug 06, 2008 2.340 2.340 2.340 2.340 100 +0.00(+0.00%)
Aug 05, 2008 2.340 2.340 2.340 2.340 100 +0.00(+0.00%)
Aug 04, 2008 2.330 2.340 2.330 2.340 3,400 +0.01(+0.43%)
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.