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 (%)
Oct 31, 2005 3.550 3.550 3.550 3.550 1,200 -0.01(-0.28%)
Oct 28, 2005 3.540 3.560 3.540 3.560 1,400 +0.06(+1.71%)
Oct 27, 2005 3.500 3.500 3.500 3.500 1,100 -0.05(-1.41%)
Oct 26, 2005 3.600 3.600 3.530 3.550 500 -0.05(-1.39%)
Oct 25, 2005 3.750 3.750 3.600 3.600 1,200 -0.07(-1.91%)
Oct 24, 2005 3.700 3.700 3.670 3.670 700 +0.05(+1.38%)
Oct 21, 2005 3.650 3.689 3.620 3.620 1,900 +0.11(+3.13%)
Oct 20, 2005 3.550 3.590 3.510 3.510 4,700 -0.08(-2.23%)
Oct 19, 2005 3.590 3.650 3.590 3.590 1,800 -0.02(-0.55%)
Oct 18, 2005 3.620 3.620 3.610 3.610 2,200 -0.09(-2.43%)
Oct 17, 2005 3.220 3.700 3.220 3.700 2,900 +0.49(+15.26%)
Oct 14, 2005 3.310 3.310 3.210 3.210 3,500 -0.10(-3.02%)
Oct 13, 2005 3.300 3.540 3.300 3.310 6,900 -0.09(-2.65%)
Oct 12, 2005 3.540 3.540 2.700 3.400 28,200 -0.15(-4.23%)
Oct 11, 2005 3.800 3.800 3.400 3.550 20,900 -0.30(-7.79%)
Oct 10, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 07, 2005 3.900 3.950 3.850 3.850 7,300 +0.00(+0.00%)
Oct 06, 2005 4.000 4.000 3.850 3.850 4,900 -0.15(-3.75%)
Oct 05, 2005 4.000 4.040 4.000 4.000 6,500 +0.01(+0.25%)
Oct 04, 2005 3.950 3.990 3.950 3.990 6,000 +0.01(+0.25%)
Oct 03, 2005 3.930 4.050 3.930 3.980 10,700 +0.11(+2.84%)
Sep 30, 2005 3.900 3.900 3.870 3.870 800 +0.02(+0.52%)
Sep 29, 2005 3.850 3.850 3.850 3.850 500 -0.01(-0.26%)
Sep 28, 2005 4.040 4.040 3.860 3.860 8,700 -0.17(-4.22%)
Sep 27, 2005 4.020 4.030 4.020 4.030 1,500 +0.03(+0.75%)
Sep 26, 2005 3.900 4.040 3.900 4.000 5,600 +0.05(+1.27%)
Sep 23, 2005 3.950 3.950 3.950 3.950 2,700 +0.04(+1.02%)
Sep 22, 2005 3.920 3.920 3.910 3.910 200 +0.00(+0.00%)
Sep 21, 2005 3.900 3.910 3.900 3.910 500 -0.03(-0.76%)
Sep 20, 2005 3.950 3.950 3.900 3.940 6,800 -0.10(-2.48%)
Sep 19, 2005 4.000 4.040 3.990 4.040 8,100 +0.04(+1.00%)
Sep 16, 2005 4.000 4.000 4.000 4.000 700 +0.03(+0.76%)
Sep 15, 2005 3.920 3.970 3.920 3.970 3,400 +0.06(+1.53%)
Sep 14, 2005 3.910 3.910 3.910 3.910 200 +0.00(+0.00%)
Sep 13, 2005 3.900 3.920 3.900 3.910 4,100 -0.04(-1.01%)
Sep 12, 2005 4.010 4.040 3.950 3.950 12,000 -0.06(-1.50%)
Sep 09, 2005 4.040 4.040 4.010 4.010 3,500 +0.02(+0.50%)
Sep 08, 2005 3.960 3.990 3.920 3.990 3,600 +0.08(+2.05%)
Sep 07, 2005 4.000 4.000 3.800 3.910 6,900 -0.19(-4.63%)
Sep 06, 2005 4.040 4.100 4.040 4.100 5,200 +0.05(+1.23%)
Sep 02, 2005 4.050 4.050 3.900 4.050 9,800 -0.01(-0.25%)
Sep 01, 2005 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
Aug 31, 2005 4.000 4.100 3.900 4.060 27,000 +0.02(+0.50%)
Aug 30, 2005 3.950 4.040 3.950 4.040 1,000 +0.09(+2.28%)
Aug 29, 2005 4.000 4.000 3.900 3.950 9,500 -0.10(-2.47%)
Aug 26, 2005 4.350 4.350 3.950 4.050 41,700 -0.30(-6.90%)
Aug 25, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 24, 2005 4.410 4.410 4.350 4.350 3,000 -0.06(-1.36%)
Aug 23, 2005 4.400 4.450 4.400 4.410 1,600 -0.04(-0.90%)
Aug 22, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 19, 2005 4.400 4.450 4.400 4.450 6,300 +0.05(+1.14%)
Aug 18, 2005 4.510 4.510 4.350 4.400 16,000 -0.10(-2.22%)
Aug 17, 2005 4.500 4.550 4.500 4.500 5,100 +0.00(+0.00%)
Aug 16, 2005 4.500 4.500 4.500 4.500 3,400 +0.00(+0.00%)
Aug 15, 2005 4.450 4.600 4.440 4.500 23,800 +0.06(+1.35%)
Aug 12, 2005 4.490 4.490 4.300 4.440 18,800 -0.12(-2.63%)
Aug 11, 2005 4.510 4.560 4.510 4.560 2,900 +0.02(+0.44%)
Aug 10, 2005 4.500 4.550 4.500 4.540 4,800 +0.09(+2.02%)
Aug 09, 2005 4.350 4.510 4.350 4.450 5,500 +0.15(+3.49%)
Aug 08, 2005 4.300 4.350 4.290 4.300 11,000 +0.00(+0.00%)
Aug 05, 2005 4.300 4.300 4.300 4.300 200 -0.01(-0.23%)
Aug 04, 2005 4.300 4.310 4.290 4.310 15,300 +0.00(+0.00%)
Aug 03, 2005 4.400 4.400 4.200 4.310 4,400 -0.15(-3.36%)
Aug 02, 2005 4.460 4.460 4.460 4.460 100 +0.00(+0.00%)
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.