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 (%)
Dec 29, 2006 3.500 3.500 3.270 3.500 5,000 -0.04(-1.13%)
Dec 28, 2006 3.400 3.540 3.310 3.540 4,800 +0.18(+5.36%)
Dec 27, 2006 3.260 3.370 3.250 3.360 5,300 +0.02(+0.60%)
Dec 26, 2006 3.250 3.340 3.210 3.340 4,000 -0.01(-0.30%)
Dec 22, 2006 3.360 3.360 3.150 3.350 9,300 -0.05(-1.47%)
Dec 21, 2006 3.450 3.450 3.400 3.400 4,600 -0.09(-2.58%)
Dec 20, 2006 3.510 3.510 3.430 3.490 5,900 +0.03(+0.87%)
Dec 19, 2006 3.550 3.560 3.450 3.460 9,000 -0.10(-2.81%)
Dec 18, 2006 3.600 3.600 3.550 3.560 10,100 -0.02(-0.56%)
Dec 15, 2006 3.580 3.580 3.580 3.580 600 +0.02(+0.56%)
Dec 14, 2006 3.500 3.600 3.500 3.560 4,100 +0.01(+0.28%)
Dec 13, 2006 3.650 3.650 3.550 3.550 2,100 -0.10(-2.74%)
Dec 12, 2006 3.699 3.699 3.500 3.650 17,100 +0.05(+1.39%)
Dec 11, 2006 3.700 3.700 3.600 3.600 1,500 -0.10(-2.70%)
Dec 08, 2006 3.700 3.750 3.700 3.700 1,800 +0.00(+0.00%)
Dec 07, 2006 3.700 3.700 3.700 3.700 6,100 -0.04(-1.07%)
Dec 06, 2006 3.750 3.750 3.740 3.740 15,300 -0.01(-0.27%)
Dec 05, 2006 3.800 3.800 3.700 3.750 34,800 -0.05(-1.32%)
Dec 04, 2006 3.460 3.800 3.460 3.800 26,600 +0.35(+10.14%)
Dec 01, 2006 3.500 3.600 3.450 3.450 18,300 -0.24(-6.50%)
Nov 30, 2006 3.750 3.750 3.690 3.690 9,300 -0.08(-2.12%)
Nov 29, 2006 3.750 3.770 3.750 3.770 1,200 +0.02(+0.53%)
Nov 28, 2006 3.850 3.850 3.700 3.750 5,900 -0.10(-2.60%)
Nov 27, 2006 3.780 3.850 3.750 3.850 5,400 +0.10(+2.67%)
Nov 24, 2006 3.750 3.750 3.700 3.750 3,700 +0.01(+0.28%)
Nov 22, 2006 3.700 3.740 3.660 3.740 3,900 +0.08(+2.17%)
Nov 21, 2006 3.900 3.900 3.420 3.660 20,500 -0.24(-6.15%)
Nov 20, 2006 4.180 4.200 3.790 3.900 31,100 -0.22(-5.34%)
Nov 17, 2006 4.100 4.179 4.100 4.120 25,600 +0.06(+1.48%)
Nov 16, 2006 3.950 4.060 3.900 4.060 45,400 +0.20(+5.18%)
Nov 15, 2006 3.650 3.860 3.650 3.860 37,900 +0.18(+4.89%)
Nov 14, 2006 3.500 3.680 3.500 3.680 47,900 +0.18(+5.14%)
Nov 13, 2006 3.550 3.640 3.500 3.500 30,100 +0.02(+0.57%)
Nov 10, 2006 3.600 3.600 3.480 3.480 12,800 -0.22(-5.95%)
Nov 09, 2006 3.500 3.700 3.500 3.700 30,600 +0.20(+5.71%)
Nov 08, 2006 3.200 3.650 3.200 3.500 90,300 +0.31(+9.72%)
Nov 07, 2006 3.200 3.200 3.190 3.190 3,200 -0.06(-1.85%)
Nov 06, 2006 3.240 3.250 3.190 3.250 22,100 +0.06(+1.88%)
Nov 03, 2006 3.200 3.200 3.190 3.190 2,500 +0.03(+0.95%)
Nov 02, 2006 3.050 3.200 3.050 3.160 21,500 +0.16(+5.33%)
Nov 01, 2006 3.000 3.000 3.000 3.000 700 +0.00(+0.00%)
Oct 31, 2006 3.090 3.090 3.000 3.000 1,800 -0.09(-2.91%)
Oct 30, 2006 3.090 3.100 3.000 3.090 17,800 +0.10(+3.34%)
Oct 27, 2006 3.000 3.000 2.990 2.990 400 -0.01(-0.33%)
Oct 26, 2006 2.900 3.090 2.900 3.000 12,900 +0.20(+7.14%)
Oct 25, 2006 2.910 2.960 2.800 2.800 19,200 -0.15(-5.08%)
Oct 24, 2006 2.930 2.950 2.920 2.950 2,300 +0.04(+1.37%)
Oct 23, 2006 3.050 3.090 2.900 2.910 5,700 -0.18(-5.83%)
Oct 20, 2006 3.100 3.100 2.910 3.090 10,200 -0.01(-0.32%)
Oct 19, 2006 2.980 3.100 2.910 3.100 9,800 +0.11(+3.76%)
Oct 18, 2006 2.990 3.000 2.980 2.988 2,400 -0.00(-0.08%)
Oct 17, 2006 3.020 3.100 2.907 2.990 34,500 -0.06(-1.97%)
Oct 16, 2006 3.000 3.110 3.000 3.050 10,800 +0.05(+1.67%)
Oct 13, 2006 3.050 3.065 3.000 3.000 3,000 +0.03(+1.01%)
Oct 12, 2006 2.910 3.000 2.900 2.970 8,700 +0.03(+1.02%)
Oct 11, 2006 3.050 3.050 2.850 2.940 42,000 -0.20(-6.37%)
Oct 10, 2006 3.100 3.200 3.100 3.140 21,900 +0.14(+4.67%)
Oct 09, 2006 3.000 3.040 2.950 3.000 13,700 +0.00(+0.00%)
Oct 06, 2006 3.060 3.061 2.990 3.000 12,000 -0.07(-2.28%)
Oct 05, 2006 3.070 3.070 3.070 3.070 2,000 -0.01(-0.33%)
Oct 04, 2006 3.100 3.149 3.080 3.080 2,700 -0.07(-2.22%)
Oct 03, 2006 3.120 3.150 3.100 3.150 1,300 +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.