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

Flexible Solutions International Inc (NY: FSI )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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, 2009 1.300 1.350 1.280 1.350 1,400 +0.00(+0.00%)
Jul 30, 2009 1.350 1.350 1.350 1.350 100 +0.01(+0.75%)
Jul 29, 2009 1.280 1.350 1.250 1.340 2,474 +0.04(+3.08%)
Jul 28, 2009 1.300 1.300 1.240 1.300 2,200 +0.01(+0.78%)
Jul 27, 2009 1.220 1.290 1.220 1.290 6,600 +0.07(+5.74%)
Jul 24, 2009 1.220 1.220 1.220 1.220 152 +0.00(+0.00%)
Jul 23, 2009 1.200 1.280 1.200 1.220 2,300 -0.02(-1.60%)
Jul 22, 2009 1.180 1.240 1.100 1.240 9,850 -0.01(-0.81%)
Jul 21, 2009 1.110 1.400 1.110 1.250 30,500 -0.09(-6.72%)
Jul 20, 2009 1.350 1.350 1.200 1.340 900 +0.06(+4.69%)
Jul 17, 2009 1.340 1.340 1.280 1.280 300 -0.07(-5.19%)
Jul 16, 2009 1.370 1.370 1.300 1.350 2,000 -0.02(-1.46%)
Jul 15, 2009 1.350 1.370 1.200 1.370 7,100 +0.12(+9.60%)
Jul 14, 2009 1.200 1.250 1.200 1.250 1,200 +0.06(+5.04%)
Jul 13, 2009 1.210 1.210 1.100 1.190 9,944 -0.05(-4.03%)
Jul 10, 2009 1.270 1.270 1.180 1.240 5,360 -0.03(-2.36%)
Jul 09, 2009 1.290 1.290 1.250 1.270 2,100 -0.03(-2.31%)
Jul 08, 2009 1.340 1.340 1.300 1.300 8,600 -0.03(-2.26%)
Jul 07, 2009 1.320 1.330 1.300 1.330 500 -0.02(-1.19%)
Jul 06, 2009 1.300 1.360 1.300 1.346 1,335 -0.01(-1.03%)
Jul 02, 2009 1.360 1.360 1.330 1.360 300 +0.05(+3.82%)
Jul 01, 2009 1.420 1.420 1.310 1.310 6,400 -0.08(-5.76%)
Jun 30, 2009 1.400 1.420 1.310 1.390 2,100 +0.00(+0.00%)
Jun 29, 2009 1.400 1.440 1.390 1.390 700 -0.01(-0.71%)
Jun 26, 2009 1.350 1.400 1.340 1.400 4,320 +0.01(+0.72%)
Jun 25, 2009 1.300 1.390 1.300 1.390 1,500 +0.03(+2.21%)
Jun 24, 2009 1.300 1.360 1.285 1.360 4,600 +0.09(+7.09%)
Jun 23, 2009 1.200 1.270 1.200 1.270 940 +0.02(+1.60%)
Jun 19, 2009 1.300 1.250 1.250 1.250 42,300 +0.05(+4.17%)
Jun 18, 2009 1.250 1.250 1.200 1.200 2,200 -0.10(-7.69%)
Jun 17, 2009 1.370 1.370 1.300 1.300 2,800 -0.08(-5.80%)
Jun 16, 2009 1.300 1.380 1.300 1.380 300 -0.01(-0.72%)
Jun 15, 2009 1.400 1.400 1.250 1.390 3,000 -0.01(-0.71%)
Jun 12, 2009 1.300 1.470 1.300 1.400 2,100 -0.04(-2.68%)
Jun 11, 2009 1.250 1.438 1.250 1.438 2,541 +0.09(+6.56%)
Jun 10, 2009 1.350 1.410 1.250 1.350 13,946 -0.11(-7.53%)
Jun 09, 2009 1.460 1.460 1.460 1.460 100 +0.06(+4.29%)
Jun 08, 2009 1.330 1.480 1.330 1.400 2,784 +0.01(+0.72%)
Jun 05, 2009 1.390 1.390 1.350 1.390 1,600 -0.06(-4.14%)
Jun 04, 2009 1.350 1.450 1.330 1.450 3,000 +0.02(+1.40%)
Jun 03, 2009 1.450 1.470 1.370 1.430 5,700 +0.04(+2.88%)
Jun 02, 2009 1.350 1.400 1.350 1.390 4,400 +0.02(+1.46%)
Jun 01, 2009 1.370 1.420 1.370 1.370 1,500 -0.06(-4.20%)
May 29, 2009 1.430 1.430 1.270 1.430 8,700 +0.03(+2.14%)
May 28, 2009 1.360 1.580 1.260 1.400 27,532 -0.02(-1.41%)
May 27, 2009 1.500 1.560 1.350 1.420 12,400 -0.17(-10.69%)
May 26, 2009 1.550 1.600 1.450 1.590 5,610 +0.02(+1.27%)
May 22, 2009 1.590 1.590 1.410 1.570 2,200 -0.04(-2.48%)
May 21, 2009 1.590 1.650 1.550 1.610 6,117 +0.09(+5.92%)
May 20, 2009 1.430 1.590 1.430 1.520 2,665 +0.02(+1.33%)
May 19, 2009 1.500 1.500 1.450 1.500 1,300 +0.00(+0.00%)
May 18, 2009 1.450 1.500 1.350 1.500 6,360 +0.05(+3.46%)
May 15, 2009 1.450 1.450 1.450 1.450 220 -0.00(-0.01%)
May 14, 2009 1.570 1.570 1.360 1.450 15,544 -0.20(-12.12%)
May 13, 2009 1.670 1.710 1.420 1.650 11,133 -0.04(-2.37%)
May 12, 2009 1.590 1.720 1.510 1.690 21,220 +0.14(+9.03%)
May 11, 2009 1.460 1.550 1.460 1.550 12,686 +0.15(+10.78%)
May 08, 2009 1.400 1.460 1.270 1.399 19,203 -0.04(-2.83%)
May 07, 2009 1.440 1.440 1.440 1.440 100 +0.00(+0.00%)
May 06, 2009 1.350 1.440 1.350 1.440 34,716 +0.05(+3.60%)
May 05, 2009 1.400 1.400 1.270 1.390 17,496 -0.01(-0.71%)
May 04, 2009 1.400 1.500 1.300 1.400 5,700 -0.00(-0.01%)
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.