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 (%)
Sep 30, 2003 3.200 3.200 3.100 3.150 4,000 +0.00(+0.00%)
Sep 29, 2003 3.200 3.200 3.150 3.150 6,600 -0.20(-5.97%)
Sep 26, 2003 3.350 3.350 3.350 3.350 3,000 -0.05(-1.47%)
Sep 25, 2003 3.350 3.500 3.350 3.400 12,700 +0.10(+3.03%)
Sep 24, 2003 3.050 3.300 3.050 3.300 57,000 +0.24(+7.84%)
Sep 23, 2003 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Sep 22, 2003 3.100 3.150 3.060 3.060 4,300 +0.05(+1.66%)
Sep 19, 2003 3.000 3.010 3.000 3.010 8,600 +0.11(+3.79%)
Sep 18, 2003 2.900 2.900 2.900 2.900 2,200 -0.09(-3.01%)
Sep 17, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 16, 2003 2.950 2.990 2.990 2.990 4,000 +0.04(+1.36%)
Sep 15, 2003 3.000 3.000 2.950 2.950 2,000 +0.00(+0.00%)
Sep 12, 2003 2.950 2.950 2.950 2.950 0 -0.05(-1.67%)
Sep 11, 2003 2.950 3.000 2.950 3.000 1,000 +0.10(+3.45%)
Sep 10, 2003 3.000 3.000 2.900 2.900 5,800 -0.11(-3.65%)
Sep 09, 2003 3.000 3.010 3.000 3.010 600 -0.03(-0.99%)
Sep 08, 2003 3.100 3.100 2.950 3.040 5,200 -0.08(-2.56%)
Sep 05, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Sep 04, 2003 3.110 3.120 3.110 3.120 3,600 -0.03(-0.95%)
Sep 03, 2003 3.100 3.150 3.100 3.150 2,500 +0.04(+1.29%)
Sep 02, 2003 3.180 3.180 3.100 3.110 4,500 -0.05(-1.58%)
Aug 29, 2003 3.160 3.160 3.160 3.160 3,000 -0.04(-1.25%)
Aug 28, 2003 3.160 3.200 3.160 3.200 4,400 +0.00(+0.00%)
Aug 27, 2003 3.160 3.200 3.160 3.200 2,400 +0.00(+0.00%)
Aug 26, 2003 3.200 3.200 3.200 3.200 800 +0.00(+0.00%)
Aug 25, 2003 3.150 3.200 3.150 3.200 2,000 +0.00(+0.00%)
Aug 22, 2003 3.150 3.200 3.150 3.200 1,500 +0.00(+0.00%)
Aug 21, 2003 3.100 3.200 3.100 3.200 3,500 +0.00(+0.00%)
Aug 20, 2003 3.200 3.210 3.150 3.200 9,800 -0.07(-2.14%)
Aug 19, 2003 3.200 3.270 3.200 3.270 1,200 +0.01(+0.31%)
Aug 18, 2003 3.200 3.260 3.200 3.260 2,300 +0.08(+2.52%)
Aug 15, 2003 3.180 3.180 3.180 3.180 200 -0.02(-0.63%)
Aug 14, 2003 3.200 3.200 3.200 3.200 500 +0.05(+1.59%)
Aug 13, 2003 3.230 3.230 3.100 3.150 3,300 -0.10(-3.08%)
Aug 12, 2003 3.250 3.250 3.240 3.250 3,300 +0.01(+0.31%)
Aug 11, 2003 3.240 3.250 3.230 3.240 2,200 -0.02(-0.61%)
Aug 08, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Aug 07, 2003 3.150 3.300 3.150 3.260 1,800 +0.06(+1.87%)
Aug 06, 2003 3.550 3.550 3.150 3.200 30,600 -0.35(-9.86%)
Aug 05, 2003 3.600 3.600 3.550 3.550 700 -0.05(-1.39%)
Aug 04, 2003 3.590 3.600 3.590 3.600 1,700 +0.01(+0.28%)
Aug 01, 2003 3.590 3.590 3.590 3.590 300 +0.04(+1.13%)
Jul 31, 2003 3.490 3.600 3.490 3.550 3,500 +0.06(+1.72%)
Jul 30, 2003 3.490 3.490 3.490 3.490 500 -0.01(-0.29%)
Jul 29, 2003 3.500 3.500 3.500 3.500 600 +0.03(+0.86%)
Jul 28, 2003 3.410 3.470 3.410 3.470 1,000 +0.06(+1.76%)
Jul 25, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 24, 2003 3.490 3.490 3.410 3.410 1,800 -0.04(-1.16%)
Jul 23, 2003 3.500 3.500 3.450 3.450 1,900 -0.04(-1.15%)
Jul 22, 2003 3.470 3.490 3.470 3.490 1,700 +0.04(+1.16%)
Jul 21, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 18, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 17, 2003 3.370 3.450 3.370 3.450 5,500 +0.05(+1.47%)
Jul 16, 2003 3.450 3.450 3.350 3.400 4,500 -0.05(-1.45%)
Jul 15, 2003 3.450 3.450 3.450 3.450 1,100 -0.01(-0.29%)
Jul 14, 2003 3.470 3.470 3.460 3.460 1,000 -0.04(-1.14%)
Jul 11, 2003 3.500 3.500 3.500 3.500 3,500 -0.09(-2.51%)
Jul 10, 2003 3.550 3.590 3.460 3.590 6,500 +0.00(+0.00%)
Jul 09, 2003 3.440 3.590 3.440 3.590 10,300 +0.15(+4.36%)
Jul 08, 2003 3.440 3.440 3.440 3.440 300 +0.00(+0.00%)
Jul 07, 2003 3.250 3.440 3.250 3.440 4,900 +0.24(+7.50%)
Jul 03, 2003 3.250 3.250 3.200 3.200 2,500 -0.10(-3.03%)
Jul 02, 2003 3.360 3.360 3.250 3.300 41,200 -0.09(-2.65%)
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.