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 (%)
Sep 28, 2007 1.930 2.190 1.930 2.000 32,100 +0.05(+2.56%)
Sep 27, 2007 1.950 2.000 1.810 1.950 43,800 +0.02(+1.04%)
Sep 26, 2007 2.230 2.230 1.930 1.930 55,400 -0.32(-14.22%)
Sep 25, 2007 2.260 2.260 2.230 2.250 10,800 -0.01(-0.44%)
Sep 24, 2007 2.300 2.350 2.220 2.260 21,300 -0.11(-4.64%)
Sep 21, 2007 2.350 2.370 2.300 2.370 3,100 +0.02(+0.85%)
Sep 20, 2007 2.240 2.350 2.233 2.350 13,700 +0.03(+1.29%)
Sep 19, 2007 2.300 2.320 2.250 2.320 7,700 -0.02(-0.85%)
Sep 18, 2007 2.260 2.341 2.250 2.340 8,400 +0.04(+1.74%)
Sep 17, 2007 2.220 2.300 2.220 2.300 6,400 +0.07(+3.14%)
Sep 14, 2007 2.350 2.400 2.230 2.230 16,500 -0.17(-7.08%)
Sep 13, 2007 2.440 2.440 2.350 2.400 1,100 -0.06(-2.44%)
Sep 12, 2007 2.400 2.460 2.350 2.460 12,200 +0.11(+4.68%)
Sep 11, 2007 2.400 2.480 2.350 2.350 13,900 -0.05(-2.08%)
Sep 10, 2007 2.430 2.490 2.300 2.400 16,300 -0.10(-4.00%)
Sep 07, 2007 2.540 2.550 2.500 2.500 11,600 -0.06(-2.34%)
Sep 06, 2007 2.510 2.600 2.510 2.560 4,600 +0.03(+1.06%)
Sep 05, 2007 2.590 2.590 2.520 2.533 1,500 +0.02(+0.92%)
Sep 04, 2007 2.750 2.750 2.500 2.510 16,800 -0.19(-7.04%)
Aug 31, 2007 2.700 2.850 2.700 2.700 10,100 +0.00(+0.00%)
Aug 30, 2007 2.750 2.750 2.700 2.700 1,800 -0.17(-5.92%)
Aug 29, 2007 2.750 2.950 2.710 2.870 5,600 +0.02(+0.70%)
Aug 28, 2007 2.830 2.850 2.710 2.850 1,600 +0.01(+0.35%)
Aug 27, 2007 2.840 2.900 2.830 2.840 2,100 -0.01(-0.35%)
Aug 24, 2007 2.850 2.850 2.800 2.850 1,800 +0.05(+1.79%)
Aug 23, 2007 2.890 2.890 2.760 2.800 1,100 -0.14(-4.76%)
Aug 22, 2007 2.770 2.990 2.770 2.940 7,300 +0.17(+6.14%)
Aug 21, 2007 2.760 2.900 2.660 2.770 4,900 -0.03(-1.07%)
Aug 20, 2007 2.800 2.990 2.753 2.800 4,000 -0.10(-3.45%)
Aug 17, 2007 2.750 2.950 2.750 2.900 2,500 +0.10(+3.57%)
Aug 16, 2007 2.780 2.990 2.680 2.800 11,800 +0.00(+0.00%)
Aug 15, 2007 2.990 2.990 2.800 2.800 7,500 -0.29(-9.39%)
Aug 14, 2007 3.050 3.100 2.900 3.090 2,500 -0.06(-1.90%)
Aug 13, 2007 3.050 3.150 3.020 3.150 6,900 +0.07(+2.27%)
Aug 10, 2007 3.080 3.100 3.000 3.080 2,400 -0.07(-2.22%)
Aug 09, 2007 3.080 3.150 3.050 3.150 2,300 +0.00(+0.00%)
Aug 08, 2007 2.800 3.150 2.800 3.150 11,100 +0.29(+10.14%)
Aug 07, 2007 3.000 3.000 2.800 2.860 12,200 -0.19(-6.23%)
Aug 06, 2007 3.080 3.080 3.050 3.050 1,000 -0.05(-1.61%)
Aug 03, 2007 3.250 3.250 3.100 3.100 2,300 -0.25(-7.46%)
Aug 02, 2007 3.370 3.380 3.150 3.350 4,400 -0.04(-1.18%)
Aug 01, 2007 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jul 31, 2007 3.310 3.390 3.300 3.390 1,200 -0.01(-0.29%)
Jul 30, 2007 3.440 3.440 3.220 3.400 9,800 -0.05(-1.45%)
Jul 27, 2007 3.400 3.450 3.270 3.450 18,500 +0.05(+1.47%)
Jul 26, 2007 3.360 3.450 3.350 3.400 27,700 -0.01(-0.29%)
Jul 25, 2007 3.370 3.450 3.350 3.410 23,300 -0.04(-1.16%)
Jul 24, 2007 3.360 3.450 3.350 3.450 9,800 +0.00(+0.00%)
Jul 23, 2007 3.450 3.450 3.360 3.450 2,400 -0.05(-1.43%)
Jul 20, 2007 3.450 3.500 3.400 3.500 1,400 +0.00(+0.00%)
Jul 19, 2007 3.260 3.500 3.260 3.500 13,800 +0.15(+4.48%)
Jul 18, 2007 3.300 3.350 3.250 3.350 20,300 +0.05(+1.52%)
Jul 17, 2007 3.270 3.300 3.250 3.300 51,800 +0.03(+0.92%)
Jul 16, 2007 3.260 3.320 3.250 3.270 29,800 -0.04(-1.21%)
Jul 13, 2007 3.290 3.320 3.260 3.310 15,500 +0.01(+0.30%)
Jul 12, 2007 3.260 3.350 3.260 3.300 33,400 +0.04(+1.23%)
Jul 11, 2007 3.350 3.350 3.250 3.260 28,200 -0.01(-0.31%)
Jul 10, 2007 3.150 3.270 3.110 3.270 39,700 +0.16(+5.14%)
Jul 09, 2007 3.100 3.180 3.090 3.110 4,100 +0.04(+1.25%)
Jul 06, 2007 3.000 3.147 3.000 3.072 31,500 +0.02(+0.71%)
Jul 05, 2007 2.900 3.050 2.750 3.050 45,500 +0.15(+5.17%)
Jul 03, 2007 2.880 2.900 2.880 2.900 500 +0.05(+1.75%)
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.