Skip to main content

Flexible Solutions International Inc (NY: FSI )

1.970 -0.050 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.000 5.150 4.960 4.960 10,400 +0.01(+0.20%)
Dec 30, 2003 5.000 5.000 4.750 4.950 16,100 -0.05(-1.00%)
Dec 29, 2003 5.200 5.200 4.960 5.000 23,600 +0.00(+0.00%)
Dec 26, 2003 5.250 5.300 4.950 5.000 14,700 -0.25(-4.76%)
Dec 24, 2003 5.300 5.350 5.250 5.250 11,400 +0.00(+0.00%)
Dec 23, 2003 5.070 5.250 5.070 5.250 20,900 +0.20(+3.96%)
Dec 22, 2003 4.740 5.030 4.760 5.050 21,200 +0.31(+6.54%)
Dec 19, 2003 4.700 4.730 4.600 4.740 18,900 +0.18(+3.95%)
Dec 18, 2003 4.500 4.500 4.500 4.560 9,300 +0.14(+3.17%)
Dec 17, 2003 4.510 4.560 4.510 4.420 8,200 -0.18(-3.91%)
Dec 16, 2003 4.600 4.700 4.550 4.600 9,500 +0.00(+0.00%)
Dec 15, 2003 4.540 4.650 4.520 4.600 16,300 +0.28(+6.48%)
Dec 12, 2003 4.270 4.350 4.270 4.320 8,800 +0.07(+1.65%)
Dec 11, 2003 4.200 4.300 4.200 4.250 7,600 +0.05(+1.19%)
Dec 10, 2003 4.260 4.260 4.200 4.200 16,300 +0.00(+0.00%)
Dec 09, 2003 4.250 4.250 4.150 4.200 23,900 +0.05(+1.20%)
Dec 08, 2003 4.050 4.200 4.050 4.150 13,900 +0.10(+2.47%)
Dec 05, 2003 4.100 4.100 4.050 4.050 6,200 +0.15(+3.85%)
Dec 04, 2003 4.000 4.050 3.900 3.900 6,000 -0.10(-2.50%)
Dec 03, 2003 4.100 4.150 4.100 4.000 18,200 +0.00(+0.00%)
Dec 02, 2003 3.860 4.200 3.860 4.000 21,700 +0.20(+5.26%)
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.