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 30, 2011 2.250 2.250 2.210 2.250 24,050 +0.03(+1.35%)
Dec 29, 2011 2.190 2.270 2.130 2.220 25,142 +0.00(+0.00%)
Dec 28, 2011 2.270 2.270 2.120 2.220 18,195 -0.07(-3.06%)
Dec 27, 2011 2.190 2.320 2.190 2.290 4,180 +0.04(+1.78%)
Dec 23, 2011 2.360 2.360 2.140 2.250 17,096 -0.08(-3.43%)
Dec 21, 2011 2.320 2.390 2.250 2.330 7,505 -0.01(-0.43%)
Dec 20, 2011 2.390 2.393 2.230 2.340 25,880 -0.04(-1.68%)
Dec 19, 2011 2.240 2.390 2.210 2.380 6,801 +0.14(+6.25%)
Dec 16, 2011 2.380 2.400 2.230 2.240 18,921 -0.14(-5.88%)
Dec 15, 2011 2.400 2.400 2.210 2.380 41,796 +0.03(+1.28%)
Dec 14, 2011 2.350 2.440 2.300 2.350 36,475 +0.05(+2.17%)
Dec 13, 2011 2.540 2.590 2.300 2.300 130,852 -0.30(-11.54%)
Dec 12, 2011 2.660 2.690 2.540 2.600 19,050 -0.06(-2.26%)
Dec 09, 2011 2.730 2.800 2.620 2.660 9,100 -0.13(-4.66%)
Dec 08, 2011 2.690 2.790 2.600 2.790 44,348 +0.09(+3.33%)
Dec 07, 2011 2.620 2.700 2.610 2.700 2,825 +0.01(+0.37%)
Dec 06, 2011 2.560 2.690 2.360 2.690 6,060 -0.01(-0.37%)
Dec 05, 2011 2.620 2.700 2.620 2.700 11,115 +0.01(+0.37%)
Dec 02, 2011 2.230 2.740 2.220 2.690 9,951 +0.03(+1.13%)
Dec 01, 2011 2.740 2.750 2.660 2.660 2,227 -0.07(-2.56%)
Nov 30, 2011 2.660 2.750 2.600 2.730 8,696 +0.08(+3.02%)
Nov 29, 2011 2.720 2.800 2.533 2.650 17,600 -0.07(-2.57%)
Nov 28, 2011 2.770 2.840 2.700 2.720 4,650 -0.09(-3.20%)
Nov 25, 2011 2.800 2.810 2.800 2.810 2,688 +0.03(+1.08%)
Nov 23, 2011 2.910 2.910 2.500 2.780 54,592 -0.12(-4.14%)
Nov 22, 2011 3.020 3.020 2.860 2.900 3,600 -0.09(-3.01%)
Nov 21, 2011 2.890 3.000 2.850 2.990 9,918 -0.00(-0.03%)
Nov 18, 2011 2.880 3.000 2.850 2.991 18,026 +0.06(+2.08%)
Nov 17, 2011 3.000 3.000 2.890 2.930 11,122 -0.06(-2.01%)
Nov 16, 2011 3.150 3.150 2.860 2.990 41,869 +0.01(+0.34%)
Nov 15, 2011 3.020 3.200 2.960 2.980 152,248 +0.19(+6.81%)
Nov 14, 2011 2.850 2.850 2.630 2.790 13,208 -0.06(-2.11%)
Nov 11, 2011 2.780 2.850 2.780 2.850 2,450 +0.04(+1.42%)
Nov 10, 2011 2.870 2.870 2.730 2.810 5,757 -0.01(-0.35%)
Nov 09, 2011 2.860 2.870 2.730 2.820 10,359 -0.08(-2.76%)
Nov 08, 2011 2.850 2.950 2.810 2.900 8,091 +0.06(+2.11%)
Nov 07, 2011 2.950 2.950 2.770 2.840 7,096 -0.06(-2.07%)
Nov 04, 2011 2.830 2.900 2.830 2.900 2,050 +0.08(+2.84%)
Nov 03, 2011 2.800 2.900 2.770 2.820 13,162 -0.03(-1.05%)
Nov 02, 2011 2.790 2.850 2.760 2.850 3,104 +0.04(+1.42%)
Nov 01, 2011 2.760 2.850 2.750 2.810 9,631 +0.00(+0.00%)
Oct 31, 2011 2.750 2.850 2.750 2.810 3,275 +0.05(+1.81%)
Oct 28, 2011 2.690 2.830 2.690 2.760 4,855 +0.03(+1.28%)
Oct 27, 2011 2.860 3.000 2.670 2.725 35,127 -0.07(-2.68%)
Oct 26, 2011 2.950 2.950 2.650 2.800 16,105 -0.15(-5.08%)
Oct 25, 2011 3.040 3.040 2.900 2.950 11,877 +0.06(+2.08%)
Oct 24, 2011 2.870 3.090 2.840 2.890 11,666 -0.02(-0.69%)
Oct 21, 2011 2.770 2.950 2.770 2.910 2,700 +0.16(+5.82%)
Oct 20, 2011 2.740 2.830 2.740 2.750 9,327 -0.07(-2.48%)
Oct 19, 2011 2.750 2.950 2.692 2.820 8,088 +0.02(+0.71%)
Oct 18, 2011 2.730 2.910 2.730 2.800 4,371 +0.02(+0.72%)
Oct 17, 2011 2.910 2.910 2.610 2.780 16,941 -0.06(-2.11%)
Oct 14, 2011 2.619 2.940 2.619 2.840 21,155 +0.25(+9.65%)
Oct 13, 2011 2.380 2.590 2.380 2.590 15,295 +0.13(+5.28%)
Oct 12, 2011 2.450 2.500 2.410 2.460 11,174 -0.01(-0.40%)
Oct 11, 2011 2.310 2.500 2.250 2.470 30,600 +0.08(+3.35%)
Oct 10, 2011 2.430 2.500 2.200 2.390 31,569 -0.07(-2.85%)
Oct 07, 2011 2.480 2.670 2.350 2.460 16,361 +0.05(+2.24%)
Oct 06, 2011 2.370 2.490 2.370 2.406 7,600 +0.06(+2.38%)
Oct 05, 2011 2.210 2.390 2.070 2.350 24,784 +0.12(+5.48%)
Oct 04, 2011 2.290 2.290 2.100 2.228 44,053 -0.19(-7.93%)
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.