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

Flexible Solutions International Inc (NY: FSI )

3.428 +0.018 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 1.041 1.094 1.032 1.094 33,944 +0.00(+0.00%)
Feb 27, 2013 1.041 1.103 1.041 1.094 16,543 +0.02(+1.67%)
Feb 26, 2013 1.112 1.112 1.041 1.076 31,455 -0.04(-3.23%)
Feb 25, 2013 1.094 1.121 1.085 1.112 4,570 -0.01(-0.80%)
Feb 22, 2013 1.148 1.148 1.058 1.121 11,628 +0.00(+0.00%)
Feb 21, 2013 1.121 1.121 1.058 1.121 41,120 +0.00(+0.00%)
Feb 20, 2013 1.103 1.148 1.099 1.121 25,212 +0.00(+0.00%)
Feb 19, 2013 1.103 1.121 1.058 1.121 49,702 +0.01(+0.81%)
Feb 15, 2013 1.112 1.157 1.085 1.112 22,123 +0.00(+0.00%)
Feb 14, 2013 1.139 1.139 1.085 1.112 5,351 +0.00(+0.00%)
Feb 13, 2013 1.130 1.157 1.085 1.112 18,868 -0.01(-0.80%)
Feb 12, 2013 1.121 1.130 1.058 1.121 15,264 -0.03(-2.34%)
Feb 11, 2013 1.229 1.229 1.121 1.148 21,740 -0.06(-5.19%)
Feb 08, 2013 1.166 1.247 1.112 1.211 43,211 +0.01(+0.88%)
Feb 07, 2013 1.157 1.200 1.157 1.200 2,229 +0.05(+4.55%)
Feb 06, 2013 1.184 1.202 1.094 1.148 12,753 +0.04(+3.23%)
Feb 04, 2013 1.076 1.121 1.076 1.112 5,769 -0.01(-0.80%)
Feb 01, 2013 1.166 1.168 1.112 1.121 7,814 -0.08(-6.72%)
Jan 31, 2013 1.193 1.202 1.094 1.202 12,959 +0.01(+0.75%)
Jan 30, 2013 1.202 1.211 1.148 1.193 14,782 -0.04(-3.62%)
Jan 29, 2013 1.186 1.256 1.139 1.238 5,351 +0.03(+2.22%)
Jan 28, 2013 1.256 1.258 1.166 1.211 9,499 -0.05(-4.26%)
Jan 25, 2013 1.247 1.292 1.166 1.265 24,394 -0.03(-2.08%)
Jan 24, 2013 1.310 1.310 1.202 1.292 29,581 -0.04(-2.70%)
Jan 23, 2013 1.346 1.346 1.274 1.328 12,889 -0.03(-1.99%)
Jan 22, 2013 1.301 1.363 1.256 1.354 43,318 +0.06(+4.86%)
Jan 18, 2013 1.256 1.346 1.229 1.292 18,255 -0.03(-2.04%)
Jan 17, 2013 1.202 1.346 1.175 1.319 154,743 +0.19(+16.67%)
Jan 16, 2013 1.005 1.166 1.005 1.130 54,046 +0.19(+20.00%)
Jan 15, 2013 0.9957 0.9957 0.9419 0.9419 37,880 -0.05(-5.41%)
Jan 14, 2013 0.9867 0.9957 0.9239 0.9957 31,582 +0.00(+0.00%)
Jan 11, 2013 1.014 1.014 0.9419 0.9957 21,327 -0.01(-0.89%)
Jan 10, 2013 0.9957 1.005 0.9419 1.005 15,780 +0.00(+0.00%)
Jan 09, 2013 0.9867 1.005 0.9419 1.005 20,588 +0.02(+1.81%)
Jan 08, 2013 0.9867 0.9957 0.8970 0.9868 21,941 +0.01(+0.93%)
Jan 07, 2013 0.9598 1.001 0.9239 0.9777 31,480 -0.03(-2.68%)
Jan 04, 2013 1.014 1.014 0.9866 1.005 39,685 -0.02(-1.75%)
Jan 03, 2013 0.9957 1.023 0.9419 1.023 23,235 -0.02(-1.72%)
Jan 02, 2013 1.004 1.041 1.004 1.041 15,827 +0.01(+0.87%)
Dec 31, 2012 1.023 1.041 0.9149 1.032 30,604 -0.02(-1.71%)
Dec 28, 2012 0.9777 1.050 0.9419 1.050 29,452 +0.06(+6.37%)
Dec 27, 2012 0.9867 0.9957 0.9329 0.9866 21,535 -0.03(-2.66%)
Dec 26, 2012 1.041 1.042 0.9598 1.014 33,036 -0.04(-4.24%)
Dec 24, 2012 1.032 1.076 0.9867 1.058 8,659 -0.02(-1.67%)
Dec 21, 2012 1.032 1.076 1.032 1.076 5,351 -0.01(-0.83%)
Dec 20, 2012 1.058 1.130 0.9777 1.085 20,831 -0.02(-1.63%)
Dec 19, 2012 1.112 1.112 1.076 1.103 3,567 +0.00(+0.00%)
Dec 18, 2012 1.050 1.112 0.9957 1.103 23,928 +0.04(+3.36%)
Dec 17, 2012 1.032 1.067 0.9957 1.067 3,901 -0.00(-0.01%)
Dec 14, 2012 1.076 1.103 1.032 1.068 6,884 +0.00(+0.01%)
Dec 13, 2012 1.085 1.112 1.023 1.067 9,386 -0.02(-1.65%)
Dec 12, 2012 1.076 1.085 1.042 1.085 3,790 -0.03(-2.42%)
Dec 10, 2012 1.076 1.112 1.112 1.112 780 -0.01(-0.80%)
Dec 07, 2012 1.041 1.121 0.9957 1.121 15,263 +0.07(+6.84%)
Dec 06, 2012 1.059 1.059 1.050 1.050 1,272 -0.02(-1.68%)
Dec 05, 2012 1.157 1.166 1.067 1.067 6,178 -0.04(-3.25%)
Dec 04, 2012 1.076 1.103 1.076 1.103 334 -0.01(-0.81%)
Nov 30, 2012 1.076 1.166 1.069 1.112 28,886 +0.04(+3.33%)
Nov 29, 2012 1.041 1.076 1.041 1.076 3,508 +0.00(+0.00%)
Nov 28, 2012 1.076 1.076 1.067 1.076 3,496 -0.01(-0.83%)
Nov 27, 2012 1.032 1.085 0.9867 1.085 6,278 +0.01(+0.83%)
Nov 26, 2012 1.120 1.120 1.076 1.076 13,310 -0.06(-5.51%)
Nov 23, 2012 1.094 1.139 1.094 1.139 222 +0.07(+6.72%)
Nov 21, 2012 1.094 1.094 0.9329 1.067 8,918 -0.01(-0.83%)
Nov 20, 2012 1.067 1.103 1.067 1.076 1,003 -0.03(-2.44%)
Nov 19, 2012 1.058 1.112 0.9419 1.103 39,722 -0.02(-1.60%)
Nov 16, 2012 1.121 1.130 1.121 1.121 4,742 -0.04(-3.09%)
Nov 15, 2012 1.166 1.166 1.157 1.157 3,161 -0.05(-4.45%)
Nov 14, 2012 1.256 1.256 1.211 1.211 557 -0.04(-3.57%)
Nov 13, 2012 1.319 1.435 1.166 1.256 18,506 -0.04(-3.45%)
Nov 12, 2012 1.256 1.301 1.256 1.301 445 +0.05(+3.87%)
Nov 09, 2012 1.247 1.301 1.247 1.252 445 -0.02(-1.69%)
Nov 08, 2012 1.238 1.283 1.166 1.274 2,787 +0.00(+0.00%)
Nov 06, 2012 1.256 1.274 1.274 1.274 3,121 +0.01(+0.71%)
Nov 05, 2012 1.247 1.346 1.175 1.265 7,440 +0.02(+1.43%)
Nov 02, 2012 1.175 1.247 1.175 1.247 31,516 -0.02(-1.41%)
Nov 01, 2012 1.265 1.265 1.265 1.265 222 +0.00(+0.00%)
Oct 31, 2012 1.265 1.265 1.265 1.265 111 -0.04(-2.76%)
Oct 26, 2012 1.328 1.301 1.301 1.301 8,584 -0.05(-3.97%)
Oct 25, 2012 1.363 1.363 1.301 1.354 780 -0.03(-1.95%)
Oct 24, 2012 1.381 1.381 1.381 1.381 222 -0.01(-0.65%)
Oct 19, 2012 1.346 1.390 1.390 1.390 222 +0.00(+0.00%)
Oct 18, 2012 1.301 1.390 1.301 1.390 19,725 +0.08(+6.16%)
Oct 17, 2012 1.337 1.337 1.277 1.310 1,783 +0.00(+0.00%)
Oct 15, 2012 1.310 1.310 1.310 1.310 111 -0.01(-0.68%)
Oct 12, 2012 1.346 1.346 1.211 1.319 10,033 -0.04(-3.29%)
Oct 11, 2012 1.301 1.363 1.301 1.363 518 +0.06(+4.83%)
Oct 09, 2012 1.238 1.301 1.301 1.301 3,901 +0.06(+5.07%)
Oct 08, 2012 1.256 1.292 1.238 1.238 7,302 -0.06(-4.83%)
Oct 05, 2012 1.283 1.301 1.265 1.301 557 +0.00(+0.00%)
Oct 04, 2012 1.301 1.301 1.238 1.301 11,928 +0.00(+0.00%)
Oct 03, 2012 1.435 1.435 1.256 1.301 15,195 -0.13(-8.80%)
Oct 02, 2012 1.256 1.543 1.256 1.426 14,158 +0.17(+13.57%)
Oct 01, 2012 1.238 1.319 1.238 1.256 9,531 +0.02(+1.45%)
Sep 28, 2012 1.211 1.238 1.184 1.238 1,226 +0.00(+0.00%)
Sep 27, 2012 1.229 1.256 1.220 1.238 4,617 +0.01(+0.73%)
Sep 26, 2012 1.220 1.229 1.175 1.229 1,226 +0.00(+0.00%)
Sep 25, 2012 1.193 1.229 1.166 1.229 14,331 +0.05(+4.58%)
Sep 24, 2012 1.157 1.193 1.157 1.175 6,405 -0.01(-0.76%)
Sep 21, 2012 1.121 1.184 1.121 1.184 35,969 +0.04(+3.94%)
Sep 20, 2012 1.130 1.166 1.076 1.139 15,382 -0.03(-2.31%)
Sep 19, 2012 1.157 1.166 1.121 1.166 2,006 +0.00(+0.00%)
Sep 18, 2012 1.121 1.166 1.121 1.166 7,692 +0.03(+2.36%)
Sep 17, 2012 1.121 1.139 1.094 1.139 687 +0.00(+0.00%)
Sep 14, 2012 1.139 1.148 1.085 1.139 20,791 -0.01(-0.78%)
Sep 13, 2012 1.121 1.148 1.094 1.148 6,890 +0.00(+0.00%)
Sep 12, 2012 1.112 1.148 1.076 1.148 6,261 +0.01(+0.79%)
Sep 11, 2012 1.130 1.148 1.130 1.139 3,790 +0.01(+0.79%)
Sep 10, 2012 1.130 1.130 1.076 1.130 11,454 -0.01(-0.79%)
Sep 07, 2012 1.139 1.175 1.085 1.139 24,575 -0.01(-0.77%)
Sep 05, 2012 1.148 1.148 1.148 1.148 1,226 +0.03(+2.39%)
Sep 04, 2012 1.094 1.148 1.041 1.121 5,462 -0.01(-0.79%)
Aug 31, 2012 1.094 1.157 1.094 1.130 10,609 +0.03(+2.44%)
Aug 30, 2012 1.041 1.103 1.023 1.103 4,537 -0.04(-3.15%)
Aug 29, 2012 1.157 1.157 1.023 1.139 28,427 -0.03(-2.31%)
Aug 27, 2012 1.157 1.166 1.157 1.166 3,232 +0.01(+0.78%)
Aug 24, 2012 1.058 1.175 1.058 1.157 5,462 +0.01(+0.78%)
Aug 23, 2012 1.112 1.166 1.112 1.148 3,065 -0.02(-1.54%)
Aug 22, 2012 1.148 1.166 1.121 1.166 3,623 +0.00(+0.00%)
Aug 21, 2012 1.175 1.184 1.139 1.166 7,164 +0.03(+2.36%)
Aug 17, 2012 1.157 1.139 1.139 1.139 17,948 -0.03(-2.31%)
Aug 16, 2012 1.175 1.184 1.166 1.166 9,440 +0.00(+0.00%)
Aug 15, 2012 1.032 1.166 1.032 1.166 10,918 -0.01(-0.76%)
Aug 14, 2012 1.130 1.175 1.112 1.175 1,523 -0.01(-0.76%)
Aug 13, 2012 1.175 1.184 1.173 1.184 390 +0.00(+0.00%)
Aug 10, 2012 1.184 1.184 1.139 1.184 780 -0.03(-2.22%)
Aug 09, 2012 1.148 1.211 1.112 1.211 17,843 +0.00(+0.00%)
Aug 08, 2012 1.166 1.211 1.121 1.211 5,590 +0.01(+0.75%)
Aug 07, 2012 1.193 1.202 1.193 1.202 4,949 +0.02(+1.98%)
Aug 06, 2012 1.175 1.193 1.175 1.179 2,062 -0.01(-1.20%)
Aug 03, 2012 1.193 1.193 1.148 1.193 3,232 -0.02(-1.48%)
Aug 01, 2012 1.148 1.211 1.211 1.211 2,564 +0.00(+0.00%)
Jul 31, 2012 1.184 1.211 1.094 1.211 4,905 +0.04(+3.05%)
Jul 30, 2012 1.103 1.175 1.094 1.175 3,232 +0.04(+3.15%)
Jul 27, 2012 1.094 1.157 1.032 1.139 14,671 +0.01(+0.79%)
Jul 26, 2012 1.139 1.184 1.074 1.130 24,102 -0.01(-0.79%)
Jul 25, 2012 1.076 1.139 1.076 1.139 13,584 +0.07(+6.72%)
Jul 24, 2012 1.076 1.085 0.9598 1.067 12,775 -0.03(-2.46%)
Jul 23, 2012 1.139 1.139 1.032 1.094 32,017 -0.03(-2.39%)
Jul 20, 2012 1.112 1.121 1.112 1.121 8,784 +0.01(+0.80%)
Jul 19, 2012 1.103 1.121 1.032 1.112 34,420 +0.02(+1.64%)
Jul 18, 2012 1.148 1.148 1.014 1.094 22,296 -0.07(-6.15%)
Jul 17, 2012 1.148 1.175 0.9777 1.166 25,085 +0.00(+0.00%)
Jul 16, 2012 1.211 1.211 1.076 1.166 24,375 -0.04(-3.70%)
Jul 13, 2012 1.283 1.283 1.202 1.211 6,169 -0.09(-6.90%)
Jul 12, 2012 1.301 1.301 1.301 1.301 111 +0.04(+3.57%)
Jul 10, 2012 1.256 1.256 1.256 1.256 0 +0.01(+0.72%)
Jul 09, 2012 1.256 1.292 1.241 1.247 6,399 -0.04(-3.47%)
Jul 06, 2012 1.292 1.292 1.193 1.292 3,550 +0.00(+0.00%)
Jul 05, 2012 1.292 1.301 1.265 1.292 8,624 +0.00(+0.00%)
Jul 03, 2012 1.193 1.292 1.193 1.292 21,286 +0.04(+3.60%)
Jul 02, 2012 1.274 1.274 1.139 1.247 3,678 -0.03(-2.11%)
Jun 29, 2012 1.238 1.274 1.238 1.274 557 +0.04(+3.65%)
Jun 28, 2012 1.229 1.229 1.220 1.229 2,285 +0.00(+0.00%)
Jun 27, 2012 1.274 1.274 1.148 1.229 11,362 -0.04(-3.52%)
Jun 26, 2012 1.238 1.274 1.151 1.274 10,925 +0.02(+1.43%)
Jun 22, 2012 1.256 1.256 1.256 1.256 1,226 -0.02(-1.41%)
Jun 21, 2012 1.256 1.301 1.157 1.274 21,694 +0.02(+1.44%)
Jun 20, 2012 1.274 1.337 1.184 1.256 28,425 -0.04(-3.46%)
Jun 19, 2012 1.292 1.354 1.220 1.301 34,343 -0.04(-2.68%)
Jun 18, 2012 1.283 1.337 1.283 1.337 13,521 +0.04(+2.76%)
Jun 15, 2012 1.238 1.301 1.203 1.301 8,305 +0.09(+7.41%)
Jun 14, 2012 1.247 1.283 1.211 1.211 3,471 -0.07(-5.59%)
Jun 13, 2012 1.301 1.301 1.166 1.283 10,089 -0.02(-1.38%)
Jun 12, 2012 1.264 1.301 1.247 1.301 7,112 +0.04(+2.84%)
Jun 10, 2012 1.265 1.265 1.265 0 +0.00(+0.00%)
Jun 08, 2012 1.274 1.274 1.202 1.265 8,472 -0.04(-2.76%)
Jun 07, 2012 1.346 1.481 1.211 1.301 41,172 -0.02(-1.36%)
Jun 06, 2012 1.238 1.354 1.175 1.319 12,867 +0.11(+8.89%)
Jun 05, 2012 1.211 1.211 1.175 1.211 4,570 -0.03(-2.17%)
Jun 04, 2012 1.175 1.238 1.166 1.238 11,287 +0.05(+4.55%)
Jun 01, 2012 1.193 1.200 1.184 1.184 8,787 -0.06(-5.04%)
May 31, 2012 1.274 1.274 1.148 1.247 23,244 -0.05(-4.14%)
May 30, 2012 1.301 1.346 1.297 1.301 4,457 +0.01(+0.69%)
May 29, 2012 1.247 1.319 1.247 1.292 30,667 +0.07(+5.88%)
May 25, 2012 1.202 1.247 1.166 1.220 2,870 +0.04(+3.03%)
May 24, 2012 1.121 1.319 1.121 1.184 64,091 +0.07(+6.45%)
May 23, 2012 1.184 1.184 1.085 1.112 109,381 -0.10(-8.15%)
May 22, 2012 1.292 1.301 1.184 1.211 39,082 -0.11(-8.16%)
May 21, 2012 1.346 1.372 1.274 1.319 23,633 -0.10(-6.96%)
May 18, 2012 1.435 1.498 1.390 1.417 38,375 -0.06(-4.24%)
May 17, 2012 1.480 1.507 1.444 1.480 21,994 -0.01(-0.60%)
May 16, 2012 1.561 1.579 1.444 1.489 56,300 -0.09(-5.68%)
May 15, 2012 1.480 1.624 1.480 1.579 50,077 +0.05(+3.53%)
May 14, 2012 1.579 1.579 1.494 1.525 33,767 -0.09(-5.56%)
May 11, 2012 1.606 1.677 1.534 1.615 11,599 -0.07(-4.26%)
May 10, 2012 1.677 1.686 1.668 1.686 3,790 -0.01(-0.53%)
May 09, 2012 1.650 1.695 1.579 1.695 17,729 +0.03(+1.61%)
May 08, 2012 1.615 1.704 1.579 1.668 25,915 -0.04(-2.11%)
May 07, 2012 1.695 1.749 1.624 1.704 23,946 +0.04(+2.70%)
May 04, 2012 1.713 1.731 1.659 1.659 16,365 -0.08(-4.64%)
May 03, 2012 1.747 1.794 1.579 1.740 62,985 -0.03(-1.53%)
May 02, 2012 1.606 1.812 1.606 1.767 56,530 +0.06(+3.69%)
May 01, 2012 1.848 1.848 1.624 1.704 37,920 -0.16(-8.65%)
Apr 30, 2012 1.794 1.866 1.794 1.866 14,492 -0.02(-0.95%)
Apr 27, 2012 1.830 1.884 1.830 1.884 3,701 +0.04(+2.43%)
Apr 26, 2012 1.561 1.866 1.489 1.839 97,103 +0.28(+17.82%)
Apr 25, 2012 1.543 1.579 1.471 1.561 58,053 +0.00(+0.00%)
Apr 24, 2012 1.552 1.604 1.453 1.561 138,488 -0.06(-3.87%)
Apr 23, 2012 1.659 1.749 1.561 1.624 63,477 -0.04(-2.69%)
Apr 20, 2012 1.686 1.749 1.659 1.668 41,811 -0.08(-4.62%)
Apr 19, 2012 1.875 1.902 1.677 1.749 69,999 -0.18(-9.30%)
Apr 18, 2012 1.991 1.991 1.794 1.929 14,604 -0.07(-3.59%)
Apr 17, 2012 1.982 2.054 1.839 2.000 6,821 +0.03(+1.36%)
Apr 16, 2012 1.884 2.036 1.803 1.973 31,955 +0.07(+3.77%)
Apr 13, 2012 1.991 2.018 1.902 1.902 31,646 -0.07(-3.64%)
Apr 12, 2012 1.955 2.000 1.938 1.973 27,077 +0.02(+0.92%)
Apr 11, 2012 2.018 2.018 1.893 1.955 61,783 -0.07(-3.54%)
Apr 10, 2012 2.135 2.198 2.018 2.027 35,070 -0.13(-5.83%)
Apr 09, 2012 2.117 2.171 2.036 2.153 17,015 +0.06(+3.00%)
Apr 05, 2012 2.144 2.144 2.018 2.090 11,248 -0.06(-2.92%)
Apr 04, 2012 2.153 2.153 2.090 2.153 2,898 +0.00(+0.00%)
Apr 03, 2012 2.171 2.171 2.063 2.153 11,710 +0.01(+0.42%)
Apr 02, 2012 2.054 2.144 2.018 2.144 12,697 +0.04(+1.70%)
Mar 30, 2012 2.198 2.234 2.018 2.108 54,247 -0.09(-4.08%)
Mar 29, 2012 2.144 2.198 2.108 2.198 26,176 +0.05(+2.51%)
Mar 28, 2012 2.225 2.225 2.045 2.144 23,571 -0.12(-5.49%)
Mar 27, 2012 2.287 2.287 2.198 2.268 9,335 -0.01(-0.44%)
Mar 26, 2012 2.269 2.278 2.260 2.278 8,826 +0.05(+2.42%)
Mar 23, 2012 2.243 2.269 2.135 2.225 36,869 +0.00(+0.00%)
Mar 22, 2012 2.180 2.243 2.126 2.225 21,642 +0.02(+0.81%)
Mar 21, 2012 2.135 2.207 2.081 2.207 30,934 +0.07(+3.36%)
Mar 20, 2012 2.081 2.135 2.081 2.135 3,957 +0.02(+0.85%)
Mar 19, 2012 2.108 2.126 2.081 2.117 39,241 +0.02(+0.85%)
Mar 16, 2012 2.108 2.108 2.018 2.099 22,565 +0.04(+1.74%)
Mar 15, 2012 2.108 2.108 2.063 2.063 7,335 -0.03(-1.29%)
Mar 14, 2012 2.108 2.108 2.018 2.090 19,108 -0.03(-1.27%)
Mar 13, 2012 2.063 2.117 2.045 2.117 22,435 +0.05(+2.61%)
Mar 12, 2012 2.081 2.090 2.054 2.063 3,010 -0.02(-0.91%)
Mar 09, 2012 2.045 2.090 2.036 2.082 3,957 +0.02(+0.92%)
Mar 08, 2012 2.009 2.117 2.009 2.063 5,239 +0.00(+0.00%)
Mar 07, 2012 2.108 2.135 2.063 2.063 17,496 -0.04(-1.71%)
Mar 06, 2012 2.081 2.153 2.045 2.099 31,814 +0.00(+0.00%)
Mar 05, 2012 1.973 2.099 1.955 2.099 32,465 +0.13(+6.85%)
Mar 02, 2012 1.964 1.964 1.929 1.964 445 -0.01(-0.45%)
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.