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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 3.490 3.600 3.490 3.550 3,500 +0.06(+1.72%)
Jul 30, 2003 3.490 3.490 3.490 3.490 500 -0.01(-0.29%)
Jul 29, 2003 3.500 3.500 3.500 3.500 600 +0.03(+0.86%)
Jul 28, 2003 3.410 3.470 3.410 3.470 1,000 +0.06(+1.76%)
Jul 25, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 24, 2003 3.490 3.490 3.410 3.410 1,800 -0.04(-1.16%)
Jul 23, 2003 3.500 3.500 3.450 3.450 1,900 -0.04(-1.15%)
Jul 22, 2003 3.470 3.490 3.470 3.490 1,700 +0.04(+1.16%)
Jul 21, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 18, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 17, 2003 3.370 3.450 3.370 3.450 5,500 +0.05(+1.47%)
Jul 16, 2003 3.450 3.450 3.350 3.400 4,500 -0.05(-1.45%)
Jul 15, 2003 3.450 3.450 3.450 3.450 1,100 -0.01(-0.29%)
Jul 14, 2003 3.470 3.470 3.460 3.460 1,000 -0.04(-1.14%)
Jul 11, 2003 3.500 3.500 3.500 3.500 3,500 -0.09(-2.51%)
Jul 10, 2003 3.550 3.590 3.460 3.590 6,500 +0.00(+0.00%)
Jul 09, 2003 3.440 3.590 3.440 3.590 10,300 +0.15(+4.36%)
Jul 08, 2003 3.440 3.440 3.440 3.440 300 +0.00(+0.00%)
Jul 07, 2003 3.250 3.440 3.250 3.440 4,900 +0.24(+7.50%)
Jul 03, 2003 3.250 3.250 3.200 3.200 2,500 -0.10(-3.03%)
Jul 02, 2003 3.360 3.360 3.250 3.300 41,200 -0.09(-2.65%)
Jul 01, 2003 3.350 3.390 3.350 3.390 10,500 -0.01(-0.29%)
Jun 30, 2003 3.400 3.400 3.400 3.400 1,500 +0.00(+0.00%)
Jun 27, 2003 3.250 3.400 3.250 3.400 5,000 +0.05(+1.49%)
Jun 26, 2003 3.350 3.350 3.350 3.350 1,200 +0.10(+3.08%)
Jun 25, 2003 3.260 3.260 3.250 3.250 52,500 -0.05(-1.52%)
Jun 24, 2003 3.260 3.300 3.260 3.300 2,400 +0.05(+1.54%)
Jun 23, 2003 3.350 3.350 3.150 3.250 10,300 -0.15(-4.41%)
Jun 20, 2003 3.280 3.400 3.280 3.400 15,100 +0.15(+4.62%)
Jun 19, 2003 3.250 3.250 3.200 3.250 32,300 +0.00(+0.00%)
Jun 18, 2003 3.260 3.260 3.200 3.250 38,600 -0.04(-1.22%)
Jun 17, 2003 3.300 3.300 3.250 3.290 46,100 +0.03(+0.92%)
Jun 16, 2003 3.300 3.300 3.230 3.260 16,200 -0.04(-1.21%)
Jun 13, 2003 3.250 3.300 3.250 3.300 28,000 +0.05(+1.54%)
Jun 12, 2003 3.250 3.250 3.250 3.250 55,800 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.200 3.250 29,100 +0.00(+0.00%)
Jun 10, 2003 3.190 3.250 3.190 3.250 17,200 +0.05(+1.56%)
Jun 09, 2003 3.250 3.250 3.160 3.200 3,000 -0.04(-1.23%)
Jun 06, 2003 3.150 3.250 3.140 3.240 7,500 +0.09(+2.86%)
Jun 05, 2003 3.080 3.150 3.080 3.150 4,400 +0.07(+2.27%)
Jun 04, 2003 3.000 3.080 2.950 3.080 10,500 +0.01(+0.33%)
Jun 03, 2003 3.050 3.070 3.000 3.070 3,300 +0.01(+0.33%)
Jun 02, 2003 3.000 3.060 3.000 3.060 6,700 +0.05(+1.66%)
May 30, 2003 3.000 3.010 3.000 3.010 1,800 +0.01(+0.33%)
May 29, 2003 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
May 28, 2003 2.990 3.000 2.990 3.000 2,500 +0.05(+1.69%)
May 27, 2003 3.100 3.100 2.950 2.950 8,000 -0.13(-4.22%)
May 23, 2003 3.050 3.080 3.050 3.080 7,000 +0.03(+0.98%)
May 22, 2003 3.040 3.050 3.040 3.050 2,100 +0.02(+0.66%)
May 21, 2003 3.030 3.030 3.030 3.030 100 -0.06(-1.94%)
May 20, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
May 19, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
May 16, 2003 3.090 3.090 3.090 3.090 500 +0.00(+0.00%)
May 15, 2003 3.000 3.090 3.000 3.090 5,500 +0.09(+3.00%)
May 14, 2003 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
May 13, 2003 2.990 3.000 2.990 3.000 1,000 +0.00(+0.00%)
May 12, 2003 2.950 3.000 2.950 3.000 4,000 +0.05(+1.69%)
May 09, 2003 2.900 2.950 2.900 2.950 9,200 -0.15(-4.84%)
May 08, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 07, 2003 3.100 3.100 3.100 3.100 1,700 +0.00(+0.00%)
May 06, 2003 3.090 3.100 3.090 3.100 3,600 +0.03(+0.98%)
May 05, 2003 3.070 3.070 3.060 3.070 700 +0.07(+2.33%)
May 02, 2003 3.050 3.050 3.000 3.000 1,500 -0.07(-2.28%)
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.