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

Flexible Solutions International Inc (NY: FSI )

2.161 +0.061 (+2.92%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 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, 2008 2.160 2.290 2.100 2.290 8,000 +0.14(+6.51%)
Dec 30, 2008 2.100 2.150 2.096 2.150 10,488 +0.05(+2.38%)
Dec 29, 2008 2.030 2.130 2.030 2.100 18,545 +0.00(+0.00%)
Dec 26, 2008 2.100 2.120 2.010 2.100 5,800 +0.00(+0.00%)
Dec 24, 2008 2.120 2.120 2.000 2.100 7,500 +0.00(+0.00%)
Dec 23, 2008 2.120 2.120 2.100 2.100 250 -0.02(-0.94%)
Dec 22, 2008 2.000 2.120 2.000 2.120 6,669 +0.00(+0.00%)
Dec 19, 2008 2.120 2.120 2.120 2.120 100 +0.02(+0.95%)
Dec 18, 2008 2.050 2.100 2.000 2.100 12,600 +0.06(+2.69%)
Dec 17, 2008 2.050 2.050 2.000 2.045 9,940 -0.00(-0.24%)
Dec 16, 2008 2.190 2.190 2.000 2.050 3,125 -0.05(-2.38%)
Dec 15, 2008 2.050 2.100 2.000 2.100 1,860 +0.05(+2.44%)
Dec 12, 2008 2.130 2.130 2.000 2.050 22,566 -0.13(-5.96%)
Dec 11, 2008 2.080 2.180 1.980 2.180 11,180 +0.10(+4.81%)
Dec 10, 2008 1.960 2.150 1.960 2.080 15,310 +0.13(+6.67%)
Dec 09, 2008 1.940 1.950 1.790 1.950 16,062 +0.06(+3.17%)
Dec 08, 2008 1.720 1.940 1.624 1.890 26,890 +0.30(+18.87%)
Dec 05, 2008 1.550 1.590 1.490 1.590 7,977 +0.09(+6.00%)
Dec 04, 2008 1.400 1.500 1.400 1.500 27,900 +0.11(+7.91%)
Dec 03, 2008 1.380 1.460 1.340 1.390 23,696 +0.15(+12.10%)
Dec 02, 2008 1.130 1.260 1.120 1.240 30,263 +0.06(+5.08%)
Dec 01, 2008 1.020 1.200 1.020 1.180 11,938 +0.00(+0.00%)
Nov 28, 2008 1.200 1.200 1.180 1.180 540 +0.00(+0.00%)
Nov 26, 2008 1.180 1.180 1.050 1.180 3,900 +0.00(+0.00%)
Nov 25, 2008 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Nov 24, 2008 1.030 1.180 1.030 1.150 14,470 -0.05(-4.17%)
Nov 21, 2008 1.050 1.200 1.030 1.200 10,904 +0.00(+0.00%)
Nov 20, 2008 1.200 1.300 1.100 1.200 6,700 -0.15(-11.11%)
Nov 19, 2008 1.350 1.350 1.250 1.350 1,584 +0.05(+3.85%)
Nov 18, 2008 1.300 1.490 1.250 1.300 14,015 -0.10(-7.14%)
Nov 17, 2008 1.300 1.430 1.250 1.400 42,900 +0.10(+7.69%)
Nov 14, 2008 1.250 1.320 1.150 1.300 9,900 +0.15(+13.04%)
Nov 13, 2008 1.100 1.290 0.9500 1.150 13,700 -0.10(-8.00%)
Nov 12, 2008 1.250 1.250 1.200 1.250 7,035 +0.00(+0.00%)
Nov 11, 2008 1.210 1.300 1.150 1.250 2,100 +0.05(+4.17%)
Nov 10, 2008 1.200 1.200 1.150 1.200 17,700 -0.05(-4.00%)
Nov 07, 2008 1.270 1.270 1.250 1.250 400 +0.05(+4.17%)
Nov 06, 2008 1.300 1.300 1.100 1.200 4,600 -0.05(-4.00%)
Nov 05, 2008 1.450 1.450 1.240 1.250 16,300 -0.15(-10.71%)
Nov 04, 2008 1.450 1.450 1.250 1.400 1,180 +0.00(+0.00%)
Nov 03, 2008 1.490 1.490 1.400 1.400 700 -0.10(-6.67%)
Oct 31, 2008 1.450 1.550 1.300 1.500 8,000 +0.07(+4.90%)
Oct 30, 2008 1.200 1.430 1.190 1.430 9,175 +0.28(+24.35%)
Oct 29, 2008 1.220 1.220 1.050 1.150 10,620 +0.05(+5.02%)
Oct 28, 2008 1.080 1.100 1.080 1.095 7,050 -0.10(-8.75%)
Oct 27, 2008 1.180 1.250 1.100 1.200 4,000 +0.00(+0.00%)
Oct 24, 2008 1.170 1.200 1.120 1.200 4,896 +0.05(+4.35%)
Oct 23, 2008 1.150 1.280 1.150 1.150 1,300 -0.11(-8.73%)
Oct 22, 2008 1.280 1.280 1.160 1.260 3,350 -0.07(-5.26%)
Oct 21, 2008 1.350 1.350 1.280 1.330 1,800 -0.12(-8.28%)
Oct 20, 2008 1.450 1.450 1.450 1.450 800 +0.02(+1.40%)
Oct 17, 2008 1.430 1.430 1.350 1.430 2,312 -0.02(-1.38%)
Oct 16, 2008 1.450 1.450 1.300 1.450 330 +0.00(+0.00%)
Oct 15, 2008 1.350 1.450 1.300 1.450 3,300 +0.12(+9.02%)
Oct 14, 2008 1.370 1.380 1.330 1.330 4,000 +0.03(+2.31%)
Oct 13, 2008 1.280 1.400 1.280 1.300 11,836 +0.01(+0.78%)
Oct 10, 2008 1.180 1.300 1.120 1.290 17,850 -0.01(-0.77%)
Oct 09, 2008 1.500 1.500 1.300 1.300 7,900 -0.20(-13.33%)
Oct 08, 2008 1.410 1.500 1.300 1.500 1,800 -0.10(-6.25%)
Oct 07, 2008 1.600 1.700 1.420 1.600 7,700 +0.11(+7.38%)
Oct 06, 2008 1.470 1.600 1.260 1.490 11,135 -0.11(-6.88%)
Oct 03, 2008 1.600 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 02, 2008 1.640 1.640 1.410 1.500 5,720 -0.14(-8.54%)
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.