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

Flexible Solutions International Inc (NY: FSI )

2.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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, 2018 1.260 1.350 1.230 1.350 11,700 -0.01(-0.74%)
Dec 28, 2018 1.290 1.430 1.290 1.360 18,700 +0.01(+0.44%)
Dec 27, 2018 1.320 1.360 1.280 1.354 20,715 +0.08(+6.40%)
Dec 26, 2018 1.270 1.350 1.270 1.273 45,221 -0.03(-2.10%)
Dec 24, 2018 1.275 1.310 1.275 1.300 1,500 -0.04(-2.99%)
Dec 21, 2018 1.400 1.430 1.340 1.340 28,800 -0.02(-1.47%)
Dec 20, 2018 1.400 1.400 1.350 1.360 3,094 +0.00(+0.00%)
Dec 19, 2018 1.500 1.500 1.360 1.360 2,008 -0.14(-9.33%)
Dec 18, 2018 1.390 1.520 1.350 1.500 5,482 +0.15(+11.11%)
Dec 17, 2018 1.530 1.530 1.350 1.350 14,004 -0.06(-4.26%)
Dec 14, 2018 1.410 1.410 1.400 1.410 2,100 +0.01(+0.71%)
Dec 13, 2018 1.446 1.463 1.400 1.400 10,248 -0.03(-2.10%)
Dec 12, 2018 1.410 1.455 1.410 1.430 4,241 +0.03(+2.14%)
Dec 11, 2018 1.490 1.490 1.400 1.400 1,565 -0.09(-6.04%)
Dec 10, 2018 1.500 1.500 1.420 1.490 7,205 -0.01(-0.67%)
Dec 07, 2018 1.500 1.500 1.500 1.500 200 +0.07(+4.90%)
Dec 06, 2018 1.440 1.449 1.427 1.430 10,305 -0.05(-3.38%)
Dec 04, 2018 1.450 1.500 1.420 1.480 10,000 +0.01(+0.68%)
Dec 03, 2018 1.460 1.470 1.450 1.470 1,287 -0.03(-2.00%)
Nov 30, 2018 1.500 1.500 1.500 1.500 300 +0.02(+1.49%)
Nov 29, 2018 1.450 1.478 1.450 1.478 611 +0.02(+1.23%)
Nov 28, 2018 1.500 1.504 1.460 1.460 1,267 -0.03(-1.80%)
Nov 27, 2018 1.450 1.488 1.450 1.487 4,540 +0.02(+1.32%)
Nov 26, 2018 1.470 1.470 1.460 1.467 6,137 -0.00(-0.18%)
Nov 23, 2018 1.470 1.470 1.470 1.470 100 +0.00(+0.00%)
Nov 21, 2018 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 20, 2018 1.540 1.540 1.470 1.470 3,720 -0.04(-2.64%)
Nov 19, 2018 1.540 1.540 1.500 1.510 3,176 +0.03(+2.37%)
Nov 16, 2018 1.460 1.479 1.460 1.475 2,500 +0.02(+1.03%)
Nov 15, 2018 1.460 1.467 1.400 1.460 4,792 -0.06(-3.85%)
Nov 14, 2018 1.518 1.518 1.518 1.518 115 +0.06(+4.01%)
Nov 13, 2018 1.478 1.483 1.460 1.460 2,699 -0.02(-1.35%)
Nov 12, 2018 1.504 1.504 1.480 1.480 6,134 -0.02(-1.66%)
Nov 09, 2018 1.505 1.505 1.505 1.505 100 +0.02(+1.69%)
Nov 08, 2018 1.480 1.480 1.480 1.480 33 +0.00(+0.00%)
Nov 07, 2018 1.550 1.550 1.470 1.480 3,334 +0.00(+0.00%)
Nov 06, 2018 1.480 1.480 1.480 1.480 1,049 -0.08(-5.13%)
Nov 05, 2018 1.560 1.560 1.560 1.560 591 +0.06(+4.35%)
Nov 01, 2018 1.495 1.495 1.495 1.495 100 -0.02(-1.64%)
Oct 31, 2018 1.520 1.520 19 +0.00(+0.00%)
Oct 30, 2018 1.480 1.560 1.480 1.520 5,055 +0.04(+2.70%)
Oct 29, 2018 1.460 1.491 1.460 1.480 3,940 +0.01(+0.68%)
Oct 26, 2018 1.480 1.500 1.460 1.470 10,100 -0.02(-1.17%)
Oct 25, 2018 1.494 1.494 1.480 1.487 1,643 +0.03(+1.88%)
Oct 24, 2018 1.480 1.480 1.460 1.460 1,771 -0.08(-5.37%)
Oct 23, 2018 1.550 1.550 1.543 1.543 2,104 +0.01(+0.84%)
Oct 22, 2018 1.530 1.530 1.530 1.530 561 +0.03(+2.00%)
Oct 19, 2018 1.480 1.500 1.480 1.500 1,700 +0.03(+1.85%)
Oct 18, 2018 1.480 1.490 1.420 1.473 14,903 -0.01(-0.75%)
Oct 17, 2018 1.450 1.484 1.450 1.484 2,427 +0.04(+3.06%)
Oct 16, 2018 1.440 1.440 1.440 1.440 9 +0.00(+0.00%)
Oct 15, 2018 1.486 1.486 1.420 1.440 6,966 -0.02(-1.37%)
Oct 12, 2018 1.460 1.460 1.460 1.460 100 -0.00(-0.21%)
Oct 11, 2018 1.590 1.590 1.460 1.463 9,703 -0.02(-1.63%)
Oct 10, 2018 1.540 1.540 1.460 1.487 4,765 -0.06(-4.05%)
Oct 09, 2018 1.460 1.550 1.460 1.550 14,654 +0.09(+6.16%)
Oct 08, 2018 1.470 1.477 1.460 1.460 1,759 +0.00(+0.00%)
Oct 05, 2018 1.550 1.550 1.460 1.460 22,800 -0.08(-5.19%)
Oct 04, 2018 1.470 1.540 1.470 1.540 9,762 +0.04(+2.67%)
Oct 03, 2018 1.504 1.515 1.500 1.500 2,297 +0.00(+0.00%)
Oct 02, 2018 1.500 1.500 43 +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.