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 29, 2017 1.720 1.730 1.690 1.720 6,597 +0.00(+0.15%)
Sep 28, 2017 1.690 1.740 1.690 1.718 24,391 -0.01(-0.72%)
Sep 27, 2017 1.694 1.740 1.667 1.730 29,766 +0.02(+1.02%)
Sep 26, 2017 1.680 1.720 1.680 1.712 24,347 +0.05(+3.16%)
Sep 25, 2017 1.690 1.700 1.651 1.660 13,429 -0.04(-2.35%)
Sep 22, 2017 1.690 1.708 1.690 1.700 20,855 -0.02(-1.16%)
Sep 21, 2017 1.690 1.720 1.690 1.720 38,664 +0.01(+0.59%)
Sep 20, 2017 1.670 1.710 1.670 1.710 7,982 -0.00(-0.01%)
Sep 19, 2017 1.700 1.710 1.690 1.710 4,025 +0.01(+0.59%)
Sep 18, 2017 1.670 1.710 1.670 1.700 12,328 +0.03(+1.79%)
Sep 15, 2017 1.800 1.800 1.620 1.670 35,121 -0.12(-6.70%)
Sep 14, 2017 1.750 1.790 1.740 1.790 13,035 +0.02(+1.13%)
Sep 13, 2017 1.640 1.810 1.640 1.770 47,971 +0.13(+7.93%)
Sep 12, 2017 1.710 1.710 1.627 1.640 11,785 -0.01(-0.58%)
Sep 11, 2017 1.720 1.720 1.649 1.649 19,860 -0.01(-0.54%)
Sep 08, 2017 1.620 1.663 1.620 1.659 27,576 -0.01(-0.69%)
Sep 07, 2017 1.750 1.750 1.600 1.670 127,974 -0.06(-3.47%)
Sep 06, 2017 1.820 1.830 1.730 1.730 27,607 -0.10(-5.46%)
Sep 05, 2017 1.860 1.860 1.790 1.830 19,607 +0.04(+1.95%)
Sep 01, 2017 1.790 1.800 1.790 1.795 39,460 +0.00(+0.28%)
Aug 31, 2017 1.793 1.810 1.790 1.790 48,371 -0.01(-0.56%)
Aug 30, 2017 1.780 1.800 1.780 1.800 11,296 +0.01(+0.56%)
Aug 29, 2017 1.780 1.800 1.780 1.790 7,543 -0.01(-0.56%)
Aug 28, 2017 1.770 1.815 1.770 1.800 34,666 +0.00(+0.00%)
Aug 25, 2017 1.789 1.840 1.780 1.800 22,481 +0.00(+0.00%)
Aug 24, 2017 1.850 1.870 1.800 1.800 48,345 -0.05(-2.70%)
Aug 23, 2017 1.910 1.910 1.840 1.850 13,402 -0.03(-1.60%)
Aug 22, 2017 1.890 1.920 1.850 1.880 19,810 -0.05(-2.59%)
Aug 21, 2017 1.880 1.930 1.860 1.930 14,694 +0.05(+2.66%)
Aug 18, 2017 1.880 1.900 1.878 1.880 21,429 -0.02(-1.05%)
Aug 17, 2017 1.870 1.920 1.870 1.900 24,404 +0.03(+1.60%)
Aug 16, 2017 1.870 1.950 1.850 1.870 44,208 -0.07(-3.61%)
Aug 15, 2017 1.860 1.988 1.860 1.940 126,743 -0.10(-4.90%)
Aug 14, 2017 2.000 2.100 1.991 2.040 23,385 +0.05(+2.51%)
Aug 11, 2017 2.000 2.003 1.980 1.990 46,591 +0.00(+0.00%)
Aug 10, 2017 2.000 2.100 1.990 1.990 44,671 +0.00(+0.00%)
Aug 09, 2017 1.970 2.020 1.970 1.990 10,382 +0.02(+1.02%)
Aug 08, 2017 1.950 2.000 1.950 1.970 48,452 +0.02(+1.03%)
Aug 07, 2017 1.990 1.990 1.950 1.950 9,487 -0.01(-0.51%)
Aug 04, 2017 1.920 1.970 1.920 1.960 26,746 +0.01(+0.77%)
Aug 03, 2017 1.913 1.950 1.910 1.945 26,796 -0.00(-0.26%)
Aug 02, 2017 1.910 1.980 1.910 1.950 9,666 +0.01(+0.52%)
Aug 01, 2017 1.940 1.958 1.910 1.940 37,080 -0.01(-0.51%)
Jul 31, 2017 1.962 1.980 1.920 1.950 47,061 -0.01(-0.51%)
Jul 28, 2017 1.990 1.990 1.950 1.960 19,415 -0.03(-1.51%)
Jul 27, 2017 2.030 2.030 1.950 1.990 27,387 +0.00(+0.00%)
Jul 26, 2017 1.985 1.990 1.930 1.990 40,058 +0.05(+2.58%)
Jul 25, 2017 1.901 1.970 1.900 1.940 40,659 +0.01(+0.52%)
Jul 24, 2017 1.950 1.956 1.900 1.930 35,951 -0.01(-0.52%)
Jul 21, 2017 1.900 1.940 1.840 1.940 49,617 +0.06(+3.28%)
Jul 20, 2017 1.880 1.830 1.878 42,430 +0.02(+0.98%)
Jul 19, 2017 1.791 1.870 1.790 1.860 25,061 +0.05(+2.76%)
Jul 18, 2017 1.790 1.820 1.790 1.810 43,299 +0.01(+0.56%)
Jul 17, 2017 1.830 1.835 1.800 1.800 27,210 -0.03(-1.64%)
Jul 14, 2017 1.860 1.870 1.817 1.830 11,071 -0.02(-1.08%)
Jul 13, 2017 1.820 1.870 1.810 1.850 51,014 +0.04(+2.21%)
Jul 12, 2017 1.810 1.830 1.797 1.810 38,383 +0.03(+1.69%)
Jul 11, 2017 1.770 1.800 1.770 1.780 12,014 -0.01(-0.56%)
Jul 10, 2017 1.750 1.800 1.750 1.790 24,460 +0.03(+1.70%)
Jul 07, 2017 1.740 1.787 1.700 1.760 65,068 +0.00(+0.03%)
Jul 06, 2017 1.800 1.910 1.750 1.759 62,957 -0.07(-3.86%)
Jul 05, 2017 1.830 1.850 1.750 1.830 76,616 -0.06(-3.17%)
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.