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

Flexible Solutions International Inc (NY: FSI )

4.100 -0.110 (-2.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 08, 2023 2.850 2.860 2.790 2.830 9,439 -0.03(-1.05%)
May 05, 2023 2.880 2.900 2.810 2.860 5,562 +0.00(+0.00%)
May 04, 2023 2.830 2.950 2.750 2.860 29,993 -0.06(-2.05%)
May 03, 2023 2.814 2.950 2.814 2.920 8,561 +0.04(+1.39%)
May 02, 2023 2.900 2.990 2.797 2.880 35,497 -0.04(-1.37%)
May 01, 2023 3.070 3.100 2.920 2.920 7,166 -0.11(-3.63%)
Apr 28, 2023 2.930 3.030 2.930 3.030 6,508 +0.02(+0.66%)
Apr 27, 2023 2.920 3.050 2.900 3.010 21,945 +0.06(+2.03%)
Apr 26, 2023 2.979 3.029 2.901 2.950 19,796 -0.09(-2.91%)
Apr 25, 2023 3.068 3.075 2.976 3.038 8,428 -0.01(-0.32%)
Apr 24, 2023 3.019 3.088 2.950 3.048 15,386 +0.03(+0.98%)
Apr 21, 2023 3.088 3.088 2.950 3.019 23,178 -0.05(-1.60%)
Apr 20, 2023 3.048 3.068 2.999 3.068 9,602 +0.02(+0.65%)
Apr 19, 2023 3.038 3.127 2.999 3.048 72,283 -0.02(-0.64%)
Apr 18, 2023 3.078 3.088 3.010 3.068 5,818 -0.01(-0.32%)
Apr 17, 2023 3.107 3.107 2.999 3.078 6,209 -0.03(-1.11%)
Apr 14, 2023 3.058 3.112 2.999 3.112 40,855 -0.08(-2.41%)
Apr 13, 2023 3.196 3.196 3.107 3.189 10,187 +0.00(+0.13%)
Apr 12, 2023 3.156 3.196 3.117 3.185 15,326 -0.02(-0.64%)
Apr 11, 2023 3.176 3.216 3.105 3.206 18,230 -0.01(-0.31%)
Apr 10, 2023 3.166 3.275 3.068 3.216 20,177 +0.10(+3.15%)
Apr 06, 2023 3.196 3.324 3.078 3.117 37,628 -0.15(-4.52%)
Apr 05, 2023 3.166 3.294 3.098 3.265 13,994 +0.14(+4.40%)
Apr 04, 2023 3.343 3.343 3.078 3.127 33,923 -0.03(-0.93%)
Apr 03, 2023 3.098 3.442 3.059 3.156 109,691 +0.09(+2.88%)
Mar 31, 2023 2.960 3.088 2.960 3.068 33,883 +0.08(+2.63%)
Mar 30, 2023 2.911 3.014 2.803 2.989 41,424 +0.08(+2.70%)
Mar 29, 2023 2.871 2.921 2.753 2.911 41,214 +0.01(+0.34%)
Mar 28, 2023 2.871 2.911 2.842 2.901 14,218 -0.01(-0.34%)
Mar 27, 2023 2.911 2.921 2.861 2.911 11,910 +0.01(+0.34%)
Mar 24, 2023 2.911 2.911 2.860 2.901 5,752 -0.02(-0.67%)
Mar 23, 2023 2.930 2.950 2.852 2.921 17,028 -0.01(-0.34%)
Mar 22, 2023 2.950 2.950 2.861 2.930 6,347 -0.02(-0.67%)
Mar 21, 2023 2.940 2.950 2.881 2.950 4,050 +0.01(+0.33%)
Mar 20, 2023 2.881 2.950 2.852 2.940 16,055 +0.01(+0.34%)
Mar 17, 2023 2.881 2.950 2.819 2.930 10,822 +0.05(+1.71%)
Mar 16, 2023 2.901 2.901 2.763 2.881 11,672 -0.02(-0.68%)
Mar 15, 2023 2.803 2.901 2.753 2.901 43,809 +0.00(+0.00%)
Mar 14, 2023 2.950 2.950 2.803 2.901 56,891 -0.04(-1.34%)
Mar 13, 2023 2.803 3.029 2.773 2.940 56,424 +0.06(+2.05%)
Mar 10, 2023 3.019 3.019 2.842 2.881 43,444 -0.14(-4.56%)
Mar 09, 2023 2.979 3.038 2.911 3.019 12,517 +0.00(+0.00%)
Mar 08, 2023 3.068 3.068 2.979 3.019 30,192 -0.01(-0.32%)
Mar 07, 2023 3.029 3.058 2.979 3.029 8,725 -0.03(-0.96%)
Mar 06, 2023 3.068 3.078 3.038 3.058 12,249 +0.01(+0.32%)
Mar 03, 2023 3.029 3.058 3.029 3.048 10,743 +0.01(+0.32%)
Mar 02, 2023 3.088 3.098 3.009 3.038 20,764 +0.02(+0.65%)
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.