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

Flexible Solutions International Inc (NY: FSI )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2013 1.076 1.076 1.032 1.076 5,016 -0.03(-2.44%)
Jul 30, 2013 1.094 1.103 1.058 1.103 9,200 -0.02(-1.60%)
Jul 29, 2013 1.121 1.121 1.076 1.121 14,348 -0.03(-2.34%)
Jul 26, 2013 1.139 1.166 1.095 1.148 30,657 -0.06(-5.11%)
Jul 25, 2013 1.080 1.211 1.067 1.210 5,523 +0.05(+4.57%)
Jul 24, 2013 1.121 1.157 1.121 1.157 1,114 +0.00(+0.00%)
Jul 23, 2013 1.166 1.166 1.080 1.157 16,665 +0.01(+0.78%)
Jul 22, 2013 1.013 1.166 1.013 1.148 49,864 +0.14(+14.29%)
Jul 19, 2013 0.9876 1.058 0.9867 1.005 11,705 +0.02(+1.73%)
Jul 18, 2013 0.9508 1.076 0.9508 0.9876 32,353 +0.01(+1.01%)
Jul 17, 2013 0.9508 0.9867 0.8880 0.9777 12,259 +0.04(+4.81%)
Jul 16, 2013 1.130 1.202 0.8701 0.9329 142,640 -0.06(-6.31%)
Jul 15, 2013 0.8791 0.9957 0.8791 0.9957 32,701 +0.13(+14.43%)
Jul 12, 2013 0.8430 0.8791 0.8423 0.8701 34,284 +0.06(+7.78%)
Jul 11, 2013 0.7714 0.8073 0.7445 0.8073 33,890 +0.05(+7.14%)
Jul 10, 2013 0.7086 0.7535 0.7086 0.7535 445 +0.01(+1.20%)
Jul 09, 2013 0.7445 0.7517 0.7086 0.7445 8,818 -0.02(-2.35%)
Jul 08, 2013 0.7535 0.7625 0.7355 0.7625 9,442 +0.04(+6.25%)
Jul 05, 2013 0.7086 0.7517 0.7086 0.7176 3,567 +0.00(+0.00%)
Jul 03, 2013 0.7499 0.7499 0.6997 0.7176 7,551 -0.04(-5.88%)
Jul 02, 2013 0.7355 0.7625 0.7355 0.7625 3,232 +0.04(+6.25%)
Jul 01, 2013 0.7355 0.7535 0.6997 0.7176 8,700 +0.01(+1.27%)
Jun 28, 2013 0.6997 0.7086 0.6728 0.7086 7,246 +0.01(+1.28%)
Jun 26, 2013 0.6728 0.6997 0.6997 0.6997 891 -0.02(-2.24%)
Jun 25, 2013 0.7077 0.7158 0.6818 0.7157 2,814 +0.02(+2.29%)
Jun 24, 2013 0.6808 0.6997 0.6808 0.6997 1,672 +0.02(+2.63%)
Jun 21, 2013 0.7176 0.7176 0.6593 0.6817 9,151 -0.02(-2.56%)
Jun 20, 2013 0.6817 0.6997 0.6817 0.6997 1,003 -0.01(-1.27%)
Jun 19, 2013 0.6907 0.7086 0.6907 0.7086 4,905 +0.00(+0.00%)
Jun 18, 2013 0.6997 0.7176 0.6728 0.7086 4,307 +0.01(+1.28%)
Jun 17, 2013 0.6907 0.7176 0.6907 0.6997 8,907 -0.02(-2.50%)
Jun 14, 2013 0.7082 0.7176 0.6728 0.7176 39,669 +0.03(+3.90%)
Jun 13, 2013 0.7042 0.7176 0.6907 0.6907 11,931 -0.03(-3.51%)
Jun 12, 2013 0.7086 0.7176 0.6997 0.7158 2,731 -0.00(-0.25%)
Jun 11, 2013 0.7087 0.7176 0.6907 0.7176 5,725 +0.00(+0.00%)
Jun 10, 2013 0.7086 0.7535 0.7086 0.7176 8,101 +0.02(+2.56%)
Jun 07, 2013 0.7356 0.7607 0.6907 0.6997 5,406 -0.06(-8.24%)
Jun 06, 2013 0.7454 0.7625 0.7338 0.7625 947 +0.00(+0.00%)
Jun 05, 2013 0.7803 0.7876 0.7625 0.7625 2,898 -0.03(-3.30%)
Jun 04, 2013 0.7876 0.7885 0.7876 0.7885 668 +0.00(+0.11%)
Jun 03, 2013 0.7876 0.7876 0.7876 0.7876 423 -0.01(-1.13%)
May 31, 2013 0.7894 0.7965 0.7715 0.7965 6,421 +0.01(+1.14%)
May 30, 2013 0.7176 0.7894 0.7176 0.7876 14,073 +0.03(+4.54%)
May 29, 2013 0.7804 0.7894 0.7176 0.7534 12,392 -0.04(-5.63%)
May 28, 2013 0.7983 0.7983 0.7983 0.7983 111 +0.04(+4.71%)
May 24, 2013 0.7625 0.7625 0.7625 0.7625 111 +0.02(+2.41%)
May 23, 2013 0.7177 0.7625 0.7177 0.7445 1,727 -0.01(-1.19%)
May 22, 2013 0.7176 0.7535 0.6997 0.7535 36,051 +0.02(+2.44%)
May 21, 2013 0.6997 0.7355 0.6997 0.7355 4,837 +0.00(+0.00%)
May 20, 2013 0.7265 0.7624 0.7185 0.7355 17,654 -0.01(-1.44%)
May 17, 2013 0.8656 0.8656 0.7355 0.7463 7,803 -0.07(-8.57%)
May 16, 2013 0.8522 0.8701 0.7849 0.8163 54,514 -0.05(-6.19%)
May 15, 2013 0.8701 0.8791 0.8522 0.8701 30,284 +0.04(+4.30%)
May 13, 2013 0.7176 0.8791 0.7176 0.8342 31,618 +0.10(+13.62%)
May 10, 2013 0.7266 0.7355 0.7266 0.7342 6,022 +0.01(+1.05%)
May 09, 2013 0.7535 0.7535 0.7086 0.7266 11,314 -0.01(-1.22%)
May 08, 2013 0.7266 0.7355 0.7266 0.7355 1,895 -0.01(-1.20%)
May 07, 2013 0.7086 0.7535 0.7086 0.7445 9,528 +0.04(+5.06%)
May 06, 2013 0.7086 0.7094 0.6997 0.7086 10,813 +0.02(+2.60%)
May 03, 2013 0.6728 0.7086 0.6548 0.6907 14,460 +0.02(+2.67%)
May 02, 2013 0.6557 0.6728 0.6548 0.6728 10,216 +0.01(+1.35%)
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.