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

Flexible Solutions International Inc (NY: FSI )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2013 0.7867 0.8611 0.8611 0.8611 12,040 +0.02(+2.13%)
Dec 30, 2013 0.8073 0.8432 0.7625 0.8432 7,441 +0.01(+1.08%)
Dec 27, 2013 0.8252 0.8342 0.8252 0.8342 4,347 -0.02(-2.33%)
Dec 26, 2013 0.8541 0.8541 0.8541 0.8541 557 -0.01(-0.81%)
Dec 24, 2013 0.8611 0.8970 0.8611 0.8611 1,173 +0.01(+1.05%)
Dec 23, 2013 0.8252 0.8913 0.8073 0.8522 22,296 +0.06(+7.95%)
Dec 20, 2013 0.8880 0.8880 0.7355 0.7894 37,309 +0.03(+4.64%)
Dec 19, 2013 0.7355 0.7894 0.7131 0.7544 19,854 -0.04(-5.40%)
Dec 18, 2013 0.8190 0.8190 0.7086 0.7974 23,656 +0.01(+1.02%)
Dec 17, 2013 0.7176 0.8208 0.7176 0.7894 17,672 +0.04(+4.76%)
Dec 16, 2013 0.7320 0.7535 0.7086 0.7535 6,034 +0.01(+1.20%)
Dec 13, 2013 0.7266 0.7445 0.7266 0.7445 490 -0.01(-1.19%)
Dec 12, 2013 0.7176 0.7983 0.7176 0.7535 17,674 +0.04(+5.00%)
Dec 11, 2013 0.7266 0.7355 0.7176 0.7176 3,529 -0.02(-2.44%)
Dec 10, 2013 0.7176 0.7517 0.7176 0.7355 4,236 -0.02(-2.38%)
Dec 09, 2013 0.7535 0.7535 0.7266 0.7535 1,672 +0.00(+0.00%)
Dec 06, 2013 0.7176 0.7535 0.7176 0.7535 8,112 +0.02(+2.44%)
Dec 05, 2013 0.7534 0.7535 0.7355 0.7355 10,367 -0.04(-5.52%)
Dec 04, 2013 0.7785 0.7785 0.7785 0.7785 111 +0.02(+3.31%)
Dec 03, 2013 0.7625 0.7625 0.6817 0.7536 40,806 -0.04(-4.52%)
Dec 02, 2013 0.7445 0.7893 0.7445 0.7893 3,820 +0.01(+1.14%)
Nov 29, 2013 0.7801 0.7804 0.7801 0.7804 1,114 +0.00(+0.00%)
Nov 27, 2013 0.7894 0.7894 0.7443 0.7804 35,551 -0.01(-1.14%)
Nov 26, 2013 0.7895 0.8073 0.7894 0.7894 5,081 -0.03(-3.30%)
Nov 25, 2013 0.8073 0.8163 0.7983 0.8163 2,006 +0.00(+0.00%)
Nov 22, 2013 0.7982 0.8342 0.7804 0.8163 54,117 +0.02(+2.25%)
Nov 21, 2013 0.7895 0.8342 0.7714 0.7983 12,381 -0.01(-1.11%)
Nov 20, 2013 0.8342 0.8342 0.8073 0.8073 6,800 +0.00(+0.00%)
Nov 19, 2013 0.8163 0.8522 0.7642 0.8073 14,595 -0.04(-4.26%)
Nov 18, 2013 0.8880 0.8880 0.7625 0.8432 51,682 +0.02(+2.17%)
Nov 15, 2013 0.8701 0.8970 0.8252 0.8252 6,733 -0.07(-7.99%)
Nov 14, 2013 0.8612 0.8970 0.8522 0.8969 10,925 +0.01(+1.00%)
Nov 13, 2013 0.8611 0.9060 0.8522 0.8880 2,898 -0.01(-1.00%)
Nov 12, 2013 0.9060 0.9060 0.8611 0.8970 3,790 +0.02(+2.13%)
Nov 11, 2013 0.8253 0.8791 0.8253 0.8783 10,727 +0.04(+4.16%)
Nov 08, 2013 0.8342 0.8701 0.8252 0.8432 37,601 -0.01(-1.05%)
Nov 07, 2013 0.8432 0.8683 0.8432 0.8522 1,003 -0.03(-3.06%)
Nov 05, 2013 0.8611 0.8791 0.8791 0.8791 7,580 -0.01(-1.01%)
Nov 04, 2013 0.8611 0.8880 0.8611 0.8880 21,929 +0.00(+0.00%)
Nov 01, 2013 0.8970 0.8970 0.8343 0.8880 1,114 +0.02(+2.06%)
Oct 31, 2013 0.8791 0.8969 0.8612 0.8701 16,422 -0.03(-2.99%)
Oct 30, 2013 0.9006 0.9060 0.8880 0.8969 14,511 +0.00(+0.00%)
Oct 29, 2013 0.8969 0.8969 0.8969 0.8969 185 -0.00(-0.01%)
Oct 28, 2013 0.8791 0.8970 0.8791 0.8970 1,560 +0.00(+0.00%)
Oct 25, 2013 0.9239 0.9239 0.8791 0.8970 18,206 +0.01(+1.01%)
Oct 24, 2013 0.9149 0.9239 0.8880 0.8880 36,881 -0.04(-3.88%)
Oct 23, 2013 0.9688 0.9688 0.8630 0.9239 46,838 +0.00(+0.00%)
Oct 22, 2013 0.9867 0.9867 0.9061 0.9239 10,365 -0.06(-6.36%)
Oct 18, 2013 0.9867 0.9867 0.9867 0.9867 92,418 +0.01(+0.92%)
Oct 16, 2013 0.9508 0.9777 0.9777 0.9777 24,303 +0.00(+0.00%)
Oct 15, 2013 0.9867 0.9867 0.9238 0.9777 7,162 -0.01(-0.91%)
Oct 14, 2013 0.9239 0.9867 0.9239 0.9867 2,691 +0.01(+0.92%)
Oct 11, 2013 0.9239 0.9867 0.9149 0.9777 15,603 -0.03(-2.68%)
Oct 10, 2013 0.9679 1.005 0.9509 1.005 90,808 +0.04(+3.70%)
Oct 09, 2013 0.9777 0.9777 0.9329 0.9688 9,656 -0.01(-0.74%)
Oct 08, 2013 0.9777 0.9867 0.9149 0.9759 39,222 +0.02(+1.68%)
Oct 07, 2013 1.014 1.041 0.9598 0.9598 39,045 -0.04(-4.46%)
Oct 04, 2013 0.9777 1.014 0.9688 1.005 4,793 +0.03(+2.75%)
Oct 03, 2013 0.9867 0.9867 0.9688 0.9777 8,584 -0.02(-1.71%)
Oct 02, 2013 0.9867 1.005 0.9867 0.9948 7,134 -0.00(-0.09%)
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.