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, 2004 3.050 3.100 3.050 3.090 2,600 -0.01(-0.32%)
Sep 29, 2004 3.090 3.110 3.050 3.100 10,400 +0.00(+0.00%)
Sep 28, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 27, 2004 3.150 3.200 3.100 3.100 21,300 -0.08(-2.52%)
Sep 24, 2004 3.150 3.180 3.150 3.180 3,700 -0.01(-0.31%)
Sep 23, 2004 3.240 3.240 3.190 3.190 2,900 -0.01(-0.31%)
Sep 22, 2004 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Sep 21, 2004 3.200 3.210 3.190 3.200 5,500 -0.05(-1.54%)
Sep 20, 2004 3.150 3.280 3.150 3.250 3,100 +0.10(+3.17%)
Sep 17, 2004 3.200 3.270 3.150 3.150 6,500 -0.14(-4.26%)
Sep 16, 2004 3.300 3.300 3.290 3.290 400 -0.01(-0.30%)
Sep 15, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 14, 2004 3.300 3.300 3.250 3.300 1,500 +0.00(+0.00%)
Sep 13, 2004 3.300 3.300 3.250 3.300 3,500 -0.05(-1.49%)
Sep 10, 2004 3.300 3.350 3.300 3.350 1,000 +0.00(+0.00%)
Sep 09, 2004 3.400 3.400 3.350 3.350 7,000 -0.05(-1.47%)
Sep 08, 2004 3.400 3.450 3.400 3.400 10,300 -0.02(-0.58%)
Sep 07, 2004 3.450 3.450 3.360 3.420 2,300 +0.02(+0.59%)
Sep 03, 2004 3.400 3.450 3.400 3.400 1,400 -0.07(-2.02%)
Sep 02, 2004 3.470 3.470 3.470 3.470 700 +0.02(+0.58%)
Sep 01, 2004 3.380 3.450 3.380 3.450 4,500 +0.10(+2.99%)
Aug 31, 2004 3.250 3.350 3.250 3.350 20,100 +0.10(+3.08%)
Aug 30, 2004 3.250 3.260 3.250 3.250 5,500 -0.05(-1.52%)
Aug 27, 2004 3.300 3.300 3.250 3.300 8,700 -0.05(-1.49%)
Aug 26, 2004 3.250 3.350 3.250 3.350 3,500 +0.00(+0.00%)
Aug 25, 2004 3.250 3.400 3.250 3.350 2,800 -0.05(-1.47%)
Aug 24, 2004 3.200 3.490 3.200 3.400 8,900 +0.10(+3.03%)
Aug 23, 2004 3.080 3.400 3.000 3.300 29,700 +0.06(+1.85%)
Aug 20, 2004 3.340 3.340 3.100 3.240 8,800 -0.20(-5.81%)
Aug 19, 2004 3.350 3.550 3.350 3.440 21,600 -0.06(-1.71%)
Aug 18, 2004 3.500 3.510 3.500 3.500 19,700 +0.00(+0.00%)
Aug 17, 2004 3.550 3.590 3.500 3.500 32,900 -0.15(-4.11%)
Aug 16, 2004 3.800 3.950 3.400 3.650 42,900 -0.33(-8.29%)
Aug 13, 2004 4.200 4.200 3.950 3.980 37,800 -0.30(-6.97%)
Aug 12, 2004 4.300 4.300 4.278 4.278 900 -0.07(-1.66%)
Aug 11, 2004 4.350 4.400 4.350 4.350 1,200 -0.05(-1.14%)
Aug 10, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 09, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 06, 2004 4.500 4.500 4.300 4.400 5,200 -0.20(-4.35%)
Aug 05, 2004 4.700 4.720 4.600 4.600 1,700 +0.00(+0.00%)
Aug 04, 2004 4.700 4.700 4.600 4.600 1,300 -0.05(-1.08%)
Aug 03, 2004 4.740 4.740 4.650 4.650 1,800 -0.10(-2.11%)
Aug 02, 2004 4.750 4.750 4.750 4.750 500 +0.01(+0.21%)
Jul 30, 2004 4.700 4.740 4.700 4.740 1,400 -0.01(-0.21%)
Jul 29, 2004 4.550 4.750 4.550 4.750 5,500 +0.19(+4.17%)
Jul 28, 2004 4.612 4.650 4.560 4.560 25,100 -0.09(-1.94%)
Jul 27, 2004 4.710 4.750 4.650 4.650 5,100 -0.08(-1.69%)
Jul 26, 2004 4.650 4.730 4.650 4.730 3,000 +0.12(+2.60%)
Jul 23, 2004 4.610 4.700 4.610 4.610 3,200 -0.01(-0.22%)
Jul 22, 2004 4.650 4.690 4.620 4.620 2,200 -0.08(-1.70%)
Jul 21, 2004 4.700 4.700 4.700 4.700 2,500 -0.06(-1.26%)
Jul 20, 2004 4.610 4.800 4.610 4.760 48,200 +0.05(+1.06%)
Jul 19, 2004 4.650 4.720 4.610 4.710 10,400 -0.08(-1.67%)
Jul 16, 2004 4.750 4.790 4.750 4.790 1,900 -0.05(-1.03%)
Jul 15, 2004 4.840 4.840 4.840 4.840 100 +0.03(+0.62%)
Jul 14, 2004 4.850 4.850 4.810 4.810 1,600 -0.03(-0.62%)
Jul 13, 2004 4.860 4.860 4.840 4.840 800 -0.07(-1.43%)
Jul 12, 2004 4.910 4.910 4.910 4.910 400 -0.04(-0.81%)
Jul 09, 2004 5.000 5.000 4.950 4.950 1,300 -0.10(-1.98%)
Jul 08, 2004 4.950 5.050 4.950 5.050 1,500 +0.08(+1.61%)
Jul 07, 2004 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Jul 06, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 02, 2004 4.950 5.000 4.950 4.970 2,100 +0.00(+0.00%)
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.