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

Flexible Solutions International Inc (NY: FSI )

2.190 +0.140 (+6.83%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2018 1.690 1.690 1.690 82 +0.09(+5.62%)
Jun 26, 2018 1.600 1.600 1.600 1 -0.01(-0.62%)
Jun 25, 2018 1.610 1.610 1.610 1.610 2,934 +0.00(+0.00%)
Jun 22, 2018 1.610 1.610 1.610 1.610 3,040 -0.06(-3.59%)
Jun 21, 2018 1.613 1.670 1.610 1.670 8,332 +0.05(+3.09%)
Jun 20, 2018 1.610 1.620 1.610 1.620 10,248 +0.01(+0.62%)
Jun 19, 2018 1.610 1.610 1.610 1.610 196 -0.01(-0.62%)
Jun 18, 2018 1.630 1.630 1.610 1.620 4,516 +0.01(+0.62%)
Jun 15, 2018 1.650 1.650 1.610 1.610 5,023 -0.04(-2.45%)
Jun 14, 2018 1.650 1.651 1.650 1.651 3,820 +0.00(+0.03%)
Jun 13, 2018 1.651 1.651 1.650 1.650 3,277 +0.00(+0.00%)
Jun 12, 2018 1.660 1.670 1.640 1.650 6,080 -0.02(-1.20%)
Jun 11, 2018 1.690 1.690 1.620 1.670 16,294 -0.02(-1.18%)
Jun 08, 2018 1.700 1.700 1.652 1.690 11,403 +0.03(+1.80%)
Jun 07, 2018 1.626 1.879 1.620 1.660 116,860 +0.06(+3.76%)
Jun 06, 2018 1.600 1.600 12,532 -0.04(-2.27%)
Jun 05, 2018 1.598 1.650 1.591 1.637 16,131 +0.07(+4.28%)
Jun 04, 2018 1.600 1.605 1.550 1.570 17,751 -0.06(-3.56%)
Jun 01, 2018 1.618 1.670 1.610 1.628 4,702 -0.00(-0.12%)
May 31, 2018 1.630 1.630 1.610 1.630 4,201 +0.02(+0.97%)
May 30, 2018 1.630 1.672 1.566 1.614 15,852 -0.08(-4.48%)
May 29, 2018 1.650 1.690 1.644 1.690 6,257 +0.09(+5.62%)
May 25, 2018 1.600 1.600 1.600 0 -0.09(-5.33%)
May 24, 2018 1.616 1.692 1.616 1.690 8,479 +0.04(+2.13%)
May 23, 2018 1.620 1.680 1.620 1.655 9,176 +0.04(+2.78%)
May 22, 2018 1.620 1.678 1.609 1.610 29,540 -0.01(-0.62%)
May 21, 2018 1.620 1.620 1.610 1.620 2,123 +0.01(+0.62%)
May 18, 2018 1.630 1.650 1.610 1.610 2,264 -0.03(-1.83%)
May 17, 2018 1.590 1.640 1.580 1.640 16,907 +0.08(+5.13%)
May 16, 2018 1.510 1.670 1.510 1.560 80,019 +0.15(+10.87%)
May 15, 2018 1.380 1.410 1.380 1.407 8,488 +0.01(+0.87%)
May 14, 2018 1.380 1.430 1.380 1.395 15,678 +0.02(+1.62%)
May 11, 2018 1.400 1.430 1.373 1.373 3,451 -0.03(-1.96%)
May 10, 2018 1.439 1.440 1.390 1.400 2,017 -0.04(-2.78%)
May 09, 2018 1.370 1.440 1.370 1.440 13,071 +0.04(+2.93%)
May 08, 2018 1.398 1.417 1.360 1.399 9,121 -0.02(-1.48%)
May 07, 2018 1.420 1.460 1.390 1.420 9,508 +0.00(+0.00%)
May 04, 2018 1.460 1.519 1.420 1.420 4,948 -0.05(-3.40%)
May 03, 2018 1.424 1.470 1.400 1.470 1,463 +0.01(+0.68%)
May 02, 2018 1.390 1.460 1.387 1.460 34,692 +0.06(+4.29%)
May 01, 2018 1.400 1.419 1.400 1.400 3,465 -0.02(-1.21%)
Apr 30, 2018 1.480 1.481 1.370 1.417 69,941 -0.06(-4.24%)
Apr 27, 2018 1.530 1.530 1.480 1.480 6,847 -0.01(-0.67%)
Apr 26, 2018 1.470 1.530 1.470 1.490 4,987 +0.01(+0.68%)
Apr 25, 2018 1.568 1.568 1.460 1.480 12,284 -0.01(-0.67%)
Apr 24, 2018 1.470 1.590 1.450 1.490 10,027 +0.03(+2.34%)
Apr 23, 2018 1.460 1.470 1.456 1.456 5,038 +0.01(+0.41%)
Apr 20, 2018 1.470 1.470 1.450 1.450 4,966 -0.02(-1.36%)
Apr 19, 2018 1.540 1.540 1.470 1.470 14,711 -0.08(-5.16%)
Apr 18, 2018 1.500 1.560 1.500 1.550 10,906 +0.06(+4.03%)
Apr 17, 2018 1.570 1.570 1.490 1.490 19,526 -0.12(-7.45%)
Apr 16, 2018 1.680 1.680 1.480 1.610 16,399 -0.04(-2.42%)
Apr 13, 2018 1.510 1.680 1.430 1.650 31,766 +0.16(+10.74%)
Apr 12, 2018 1.420 1.490 1.420 1.490 10,286 +0.08(+5.67%)
Apr 11, 2018 1.440 1.470 1.410 1.410 5,160 -0.06(-4.08%)
Apr 10, 2018 1.479 1.479 1.370 1.470 27,476 +0.01(+0.68%)
Apr 09, 2018 1.396 1.470 1.380 1.460 109,864 +0.06(+4.29%)
Apr 06, 2018 1.380 1.400 1.330 1.400 34,756 +0.00(+0.00%)
Apr 05, 2018 1.390 1.409 1.390 1.400 47,850 +0.00(+0.00%)
Apr 04, 2018 1.390 1.400 1.390 1.400 186,923 +0.00(+0.00%)
Apr 03, 2018 1.650 1.650 1.380 1.400 125,745 -0.19(-11.95%)
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.