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

Flexible Solutions International Inc (NY: FSI )

2.200 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 6, 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 (%)
Jun 28, 2013 0.7800 0.7900 0.7500 0.7900 6,500 +0.01(+1.28%)
Jun 26, 2013 0.7500 0.7800 0.7800 0.7800 800 -0.02(-2.24%)
Jun 25, 2013 0.7890 0.7980 0.7601 0.7979 2,525 +0.02(+2.29%)
Jun 24, 2013 0.7590 0.7800 0.7590 0.7800 1,500 +0.02(+2.63%)
Jun 21, 2013 0.8000 0.8000 0.7350 0.7600 8,209 -0.02(-2.56%)
Jun 20, 2013 0.7600 0.7800 0.7600 0.7800 900 -0.01(-1.27%)
Jun 19, 2013 0.7700 0.7900 0.7700 0.7900 4,400 +0.00(+0.00%)
Jun 18, 2013 0.7800 0.8000 0.7500 0.7900 3,864 +0.01(+1.28%)
Jun 17, 2013 0.7700 0.8000 0.7700 0.7800 7,990 -0.02(-2.50%)
Jun 14, 2013 0.7895 0.8000 0.7500 0.8000 35,584 +0.03(+3.90%)
Jun 13, 2013 0.7851 0.8000 0.7700 0.7700 10,703 -0.03(-3.51%)
Jun 12, 2013 0.7900 0.8000 0.7800 0.7980 2,450 -0.00(-0.25%)
Jun 11, 2013 0.7901 0.8000 0.7700 0.8000 5,136 +0.00(+0.00%)
Jun 10, 2013 0.7900 0.8400 0.7900 0.8000 7,267 +0.02(+2.56%)
Jun 07, 2013 0.8201 0.8480 0.7700 0.7800 4,850 -0.07(-8.24%)
Jun 06, 2013 0.8310 0.8500 0.8180 0.8500 850 +0.00(+0.00%)
Jun 05, 2013 0.8699 0.8780 0.8500 0.8500 2,600 -0.03(-3.30%)
Jun 04, 2013 0.8780 0.8790 0.8780 0.8790 600 +0.00(+0.11%)
Jun 03, 2013 0.8780 0.8780 0.8780 0.8780 380 -0.01(-1.13%)
May 31, 2013 0.8800 0.8880 0.8601 0.8880 5,760 +0.01(+1.14%)
May 30, 2013 0.8000 0.8800 0.8000 0.8780 12,624 +0.04(+4.54%)
May 29, 2013 0.8700 0.8800 0.8000 0.8399 11,116 -0.05(-5.63%)
May 28, 2013 0.8900 0.8900 0.8900 0.8900 100 +0.04(+4.71%)
May 24, 2013 0.8500 0.8500 0.8500 0.8500 100 +0.02(+2.41%)
May 23, 2013 0.8001 0.8500 0.8001 0.8300 1,550 -0.01(-1.19%)
May 22, 2013 0.8000 0.8400 0.7800 0.8400 32,338 +0.02(+2.44%)
May 21, 2013 0.7800 0.8200 0.7800 0.8200 4,339 +0.00(+0.00%)
May 20, 2013 0.8099 0.8499 0.8010 0.8200 15,836 -0.01(-1.44%)
May 17, 2013 0.9650 0.9650 0.8200 0.8320 7,000 -0.08(-8.57%)
May 16, 2013 0.9500 0.9700 0.8750 0.9100 48,900 -0.06(-6.19%)
May 15, 2013 0.9700 0.9800 0.9500 0.9700 27,165 +0.04(+4.30%)
May 13, 2013 0.8000 0.9800 0.8000 0.9300 28,362 +0.11(+13.62%)
May 10, 2013 0.8100 0.8200 0.8100 0.8185 5,402 +0.01(+1.05%)
May 09, 2013 0.8400 0.8400 0.7900 0.8100 10,149 -0.01(-1.22%)
May 08, 2013 0.8100 0.8200 0.8100 0.8200 1,700 -0.01(-1.20%)
May 07, 2013 0.7900 0.8400 0.7900 0.8300 8,547 +0.04(+5.06%)
May 06, 2013 0.7900 0.7909 0.7800 0.7900 9,700 +0.02(+2.60%)
May 03, 2013 0.7500 0.7900 0.7300 0.7700 12,971 +0.02(+2.67%)
May 02, 2013 0.7310 0.7500 0.7300 0.7500 9,164 +0.01(+1.35%)
May 01, 2013 0.7700 0.8000 0.7400 0.7400 7,700 -0.06(-7.50%)
Apr 30, 2013 0.7300 0.8400 0.7300 0.8000 12,900 +0.04(+5.26%)
Apr 29, 2013 0.7700 0.7700 0.7100 0.7600 47,736 -0.03(-3.80%)
Apr 26, 2013 0.7900 0.7900 0.7500 0.7900 50,950 +0.00(+0.00%)
Apr 25, 2013 0.8100 0.8160 0.7900 0.7900 49,122 -0.06(-7.06%)
Apr 24, 2013 0.8300 0.8500 0.8300 0.8500 1,600 +0.00(+0.00%)
Apr 23, 2013 0.8500 0.8500 0.8100 0.8500 23,698 -0.01(-1.16%)
Apr 22, 2013 0.9000 0.9000 0.8600 0.8600 5,515 -0.05(-5.87%)
Apr 19, 2013 0.8000 0.9518 0.8000 0.9136 90,939 -0.06(-5.81%)
Apr 18, 2013 0.8000 0.9800 0.7800 0.9700 27,016 +0.16(+19.61%)
Apr 17, 2013 0.8010 0.8800 0.7700 0.8110 76,477 -0.04(-4.59%)
Apr 16, 2013 0.8900 0.8900 0.8010 0.8500 21,544 -0.01(-1.16%)
Apr 15, 2013 0.9200 0.9200 0.8201 0.8600 52,678 -0.09(-9.47%)
Apr 12, 2013 1.000 1.003 0.9500 0.9500 35,721 -0.07(-6.86%)
Apr 11, 2013 1.000 1.040 0.9509 1.020 33,822 -0.01(-0.97%)
Apr 10, 2013 1.080 1.080 1.020 1.030 26,936 -0.02(-1.90%)
Apr 09, 2013 1.050 1.050 1.030 1.050 12,800 +0.00(+0.00%)
Apr 08, 2013 1.050 1.080 1.030 1.050 14,480 -0.02(-1.87%)
Apr 05, 2013 1.070 1.097 1.060 1.070 5,300 -0.03(-2.73%)
Apr 04, 2013 1.100 1.100 1.090 1.100 16,023 -0.02(-1.79%)
Apr 03, 2013 1.110 1.120 1.110 1.120 1,900 +0.03(+2.75%)
Apr 02, 2013 1.130 1.140 1.050 1.090 30,057 -0.13(-10.66%)
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.