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 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 2.620 2.700 2.590 2.700 7,470 +0.00(+0.00%)
Aug 30, 2011 2.700 2.700 2.700 2.700 300 +0.00(+0.00%)
Aug 29, 2011 2.626 2.700 2.610 2.700 11,819 +0.04(+1.50%)
Aug 26, 2011 2.630 2.660 2.590 2.660 1,100 -0.03(-1.12%)
Aug 25, 2011 2.720 2.730 2.511 2.690 12,596 -0.03(-1.10%)
Aug 24, 2011 2.710 2.800 2.590 2.720 15,590 -0.04(-1.34%)
Aug 23, 2011 2.730 2.780 2.620 2.757 18,200 +0.07(+2.49%)
Aug 22, 2011 2.640 2.740 2.571 2.690 10,500 +0.01(+0.37%)
Aug 19, 2011 2.620 2.770 2.620 2.680 21,887 -0.19(-6.62%)
Aug 18, 2011 2.900 2.900 2.798 2.870 8,581 -0.09(-3.04%)
Aug 17, 2011 2.970 3.000 2.850 2.960 10,363 +0.00(+0.00%)
Aug 16, 2011 2.980 2.990 2.660 2.960 42,446 +0.01(+0.34%)
Aug 15, 2011 2.920 3.000 2.860 2.950 45,428 +0.06(+2.08%)
Aug 12, 2011 2.750 3.000 2.750 2.890 26,029 +0.15(+5.47%)
Aug 11, 2011 2.580 2.890 2.540 2.740 28,975 +0.25(+10.04%)
Aug 10, 2011 2.590 2.590 2.350 2.490 41,705 -0.06(-2.35%)
Aug 09, 2011 2.450 2.600 2.310 2.550 44,821 +0.21(+8.97%)
Aug 08, 2011 2.450 2.470 2.330 2.340 38,675 -0.24(-9.30%)
Aug 05, 2011 2.480 2.660 2.370 2.580 34,673 +0.09(+3.61%)
Aug 04, 2011 2.870 2.870 2.460 2.490 69,292 -0.43(-14.73%)
Aug 03, 2011 2.930 2.940 2.820 2.920 21,942 +0.01(+0.34%)
Aug 02, 2011 3.010 3.010 2.900 2.910 14,923 -0.07(-2.35%)
Aug 01, 2011 3.110 3.190 2.980 2.980 39,276 -0.02(-0.67%)
Jul 29, 2011 3.080 3.090 2.930 3.000 21,124 -0.10(-3.23%)
Jul 28, 2011 3.050 3.190 3.000 3.100 24,556 -0.04(-1.27%)
Jul 27, 2011 3.120 3.190 3.070 3.140 13,050 -0.06(-1.88%)
Jul 26, 2011 3.090 3.220 3.069 3.200 43,633 +0.16(+5.26%)
Jul 25, 2011 2.920 3.050 2.920 3.040 18,110 +0.06(+2.01%)
Jul 22, 2011 2.950 2.980 2.950 2.980 15,055 +0.04(+1.22%)
Jul 21, 2011 2.900 3.035 2.840 2.944 16,883 +0.04(+1.52%)
Jul 20, 2011 2.820 2.900 2.820 2.900 18,260 +0.08(+2.84%)
Jul 19, 2011 2.880 2.900 2.610 2.820 41,256 -0.07(-2.42%)
Jul 18, 2011 2.890 2.900 2.730 2.890 16,660 -0.01(-0.34%)
Jul 15, 2011 2.910 2.940 2.730 2.900 23,435 +0.03(+1.05%)
Jul 14, 2011 2.910 3.040 2.870 2.870 17,275 -0.11(-3.69%)
Jul 13, 2011 2.990 3.014 2.860 2.980 30,792 +0.04(+1.36%)
Jul 12, 2011 2.810 3.040 2.810 2.940 35,096 +0.03(+1.03%)
Jul 11, 2011 3.050 3.070 2.380 2.910 89,531 -0.19(-6.13%)
Jul 08, 2011 3.130 3.220 3.064 3.100 46,612 -0.16(-4.91%)
Jul 07, 2011 3.390 3.390 3.140 3.260 107,802 +0.13(+4.29%)
Jul 06, 2011 2.940 3.381 2.900 3.126 207,907 +0.14(+4.55%)
Jul 05, 2011 2.990 3.090 2.900 2.990 100,282 +0.04(+1.36%)
Jul 01, 2011 2.700 3.000 2.700 2.950 52,334 +0.26(+9.67%)
Jun 30, 2011 2.480 2.700 2.280 2.690 30,081 +0.19(+7.60%)
Jun 29, 2011 2.460 2.550 2.410 2.500 56,411 +0.05(+2.04%)
Jun 28, 2011 2.380 2.550 2.380 2.450 38,160 +0.05(+2.08%)
Jun 27, 2011 2.290 2.400 2.270 2.400 8,905 +0.03(+1.27%)
Jun 24, 2011 2.280 2.450 2.240 2.370 18,800 +0.11(+4.87%)
Jun 23, 2011 2.320 2.340 2.080 2.260 24,849 -0.14(-5.83%)
Jun 22, 2011 2.390 2.450 2.364 2.400 6,200 +0.04(+1.69%)
Jun 21, 2011 2.200 2.479 2.150 2.360 25,106 +0.16(+7.27%)
Jun 20, 2011 2.200 2.200 2.170 2.200 11,275 -0.04(-1.79%)
Jun 17, 2011 2.180 2.280 2.180 2.240 1,100 +0.02(+1.10%)
Jun 16, 2011 2.190 2.229 2.140 2.216 9,100 +0.02(+0.75%)
Jun 15, 2011 2.180 2.270 2.110 2.199 9,300 +0.05(+2.28%)
Jun 14, 2011 2.220 2.340 2.120 2.150 29,531 -0.08(-3.59%)
Jun 13, 2011 2.330 2.350 2.110 2.230 22,179 -0.17(-7.08%)
Jun 10, 2011 2.320 2.400 2.310 2.400 13,659 +0.02(+0.84%)
Jun 09, 2011 2.350 2.400 2.300 2.380 2,949 +0.07(+3.03%)
Jun 08, 2011 2.350 2.350 2.200 2.310 16,729 -0.08(-3.35%)
Jun 07, 2011 2.250 2.410 2.220 2.390 20,804 +0.20(+9.13%)
Jun 06, 2011 2.250 2.250 2.120 2.190 24,605 -0.15(-6.41%)
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.