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, 2018 1.500 1.500 1.470 1.470 8,900 -0.05(-3.36%)
Sep 27, 2018 1.490 1.521 1.479 1.521 11,905 +0.02(+1.41%)
Sep 26, 2018 1.500 1.500 1.500 1.500 274 -0.00(-0.01%)
Sep 25, 2018 1.508 1.519 1.500 1.500 2,725 +0.00(+0.01%)
Sep 24, 2018 1.510 1.526 1.500 1.500 2,217 -0.03(-1.96%)
Sep 21, 2018 1.530 1.530 1.500 1.530 10,300 +0.06(+4.08%)
Sep 20, 2018 1.480 1.510 1.470 1.470 12,942 +0.00(+0.00%)
Sep 19, 2018 1.472 1.490 1.467 1.470 4,415 -0.02(-1.31%)
Sep 18, 2018 1.460 1.490 1.460 1.490 1,491 -0.00(-0.03%)
Sep 17, 2018 1.553 1.553 1.460 1.490 11,624 -0.07(-4.49%)
Sep 14, 2018 1.570 1.610 1.560 1.560 5,500 +0.00(+0.00%)
Sep 13, 2018 1.576 1.576 1.560 1.560 3,353 +0.01(+0.65%)
Sep 12, 2018 1.560 1.560 1.550 1.550 2,123 -0.01(-0.64%)
Sep 11, 2018 1.580 1.580 1.560 1.560 2,915 -0.06(-3.70%)
Sep 10, 2018 1.620 1.620 145 +0.00(+0.00%)
Sep 07, 2018 1.620 1.620 1.620 1.620 200 +0.00(+0.00%)
Sep 06, 2018 1.570 1.620 1.560 1.620 630 +0.06(+3.85%)
Sep 05, 2018 1.510 1.560 1.510 1.560 620 +0.06(+4.00%)
Sep 04, 2018 1.600 1.600 1.500 1.500 2,923 -0.11(-6.83%)
Aug 31, 2018 1.610 1.610 1.610 0 +0.11(+7.33%)
Aug 30, 2018 1.540 1.550 1.500 1.500 12,324 -0.05(-3.23%)
Aug 29, 2018 1.560 1.615 1.550 1.550 160,684 -0.02(-1.27%)
Aug 28, 2018 1.640 1.660 1.570 1.570 187,208 -0.11(-6.55%)
Aug 27, 2018 1.680 1.690 1.640 1.680 5,082 +0.02(+1.20%)
Aug 24, 2018 1.560 1.660 1.560 1.660 38,600 +0.11(+7.10%)
Aug 23, 2018 1.550 1.550 1.550 1.550 598 +0.00(+0.00%)
Aug 22, 2018 1.640 1.660 1.550 1.550 15,235 -0.10(-6.06%)
Aug 21, 2018 1.580 1.650 1.521 1.650 26,441 +0.07(+4.43%)
Aug 20, 2018 1.580 1.580 1.550 1.580 4,648 +0.03(+1.94%)
Aug 17, 2018 1.510 1.550 1.490 1.550 13,700 +0.05(+3.26%)
Aug 16, 2018 1.490 1.572 1.480 1.501 10,039 -0.05(-3.16%)
Aug 15, 2018 1.480 1.560 1.450 1.550 18,991 +0.09(+6.16%)
Aug 14, 2018 1.460 1.460 1.460 1.460 199 -0.09(-5.80%)
Aug 13, 2018 1.560 1.560 1.470 1.550 3,876 -0.01(-0.64%)
Aug 10, 2018 1.460 1.560 1.460 1.560 3,300 +0.00(+0.00%)
Aug 09, 2018 1.461 1.560 1.461 1.560 39,955 +0.08(+5.39%)
Aug 08, 2018 1.481 1.481 1.480 1.480 10,052 -0.05(-3.25%)
Aug 07, 2018 1.460 1.530 1.460 1.530 17,737 +0.07(+4.79%)
Aug 06, 2018 1.410 1.570 1.410 1.460 55,024 -0.08(-5.19%)
Aug 03, 2018 1.580 1.580 1.540 1.540 49,200 -0.04(-2.53%)
Aug 02, 2018 1.550 1.650 1.550 1.580 26,926 -0.05(-3.01%)
Aug 01, 2018 1.550 1.650 1.550 1.629 23,462 +0.07(+4.42%)
Jul 31, 2018 1.600 1.600 1.550 1.560 23,289 -0.06(-3.70%)
Jul 30, 2018 1.550 1.620 1.550 1.620 19,638 +0.07(+4.52%)
Jul 27, 2018 1.550 1.550 1.550 1.550 3,300 -0.01(-0.64%)
Jul 26, 2018 1.550 1.570 1.550 1.560 24,404 -0.01(-0.54%)
Jul 25, 2018 1.550 1.568 1.550 1.568 11,157 +0.01(+0.36%)
Jul 24, 2018 1.570 1.580 1.550 1.563 2,963 -0.01(-0.38%)
Jul 23, 2018 1.550 1.569 1.550 1.569 7,030 -0.05(-3.16%)
Jul 20, 2018 1.550 1.620 1.550 1.620 10,120 +0.06(+3.85%)
Jul 19, 2018 1.600 1.630 1.550 1.560 15,232 -0.05(-3.23%)
Jul 18, 2018 1.600 1.629 1.565 1.612 7,835 +0.00(+0.00%)
Jul 17, 2018 1.600 1.628 1.600 1.612 4,874 -0.01(-0.40%)
Jul 16, 2018 1.610 1.618 1.600 1.618 4,724 -0.01(-0.42%)
Jul 13, 2018 1.625 1.625 1.625 1.625 221 +0.01(+0.79%)
Jul 11, 2018 1.612 1.612 1.612 32 +0.01(+0.77%)
Jul 09, 2018 1.600 1.600 1.600 10 -0.02(-1.23%)
Jul 06, 2018 1.600 1.620 1.600 1.620 4,162 -0.07(-4.14%)
Jul 05, 2018 1.610 1.690 1.610 1.690 4,612 +0.02(+1.41%)
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.