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 (%)
Jan 30, 2004 4.800 4.800 4.400 4.600 34,900 -0.15(-3.16%)
Jan 29, 2004 4.980 4.990 4.650 4.750 24,000 -0.18(-3.65%)
Jan 28, 2004 4.930 4.950 4.850 4.930 11,000 +0.05(+1.02%)
Jan 27, 2004 5.040 5.040 4.870 4.880 20,700 -0.11(-2.20%)
Jan 26, 2004 5.040 5.040 4.850 4.990 45,600 -0.01(-0.20%)
Jan 23, 2004 5.000 5.100 5.000 5.000 27,900 +0.05(+1.01%)
Jan 22, 2004 5.050 5.150 4.870 4.950 59,700 -0.15(-2.94%)
Jan 21, 2004 5.050 5.170 5.010 5.100 22,300 +0.02(+0.39%)
Jan 20, 2004 4.900 5.100 4.810 5.080 44,300 +0.19(+3.89%)
Jan 16, 2004 4.760 5.000 4.700 4.890 38,900 +0.04(+0.82%)
Jan 15, 2004 5.050 5.070 4.700 4.850 34,800 -0.15(-3.00%)
Jan 14, 2004 4.750 5.090 4.750 5.000 28,900 +0.20(+4.17%)
Jan 13, 2004 4.750 4.900 4.750 4.800 12,600 +0.00(+0.00%)
Jan 12, 2004 4.850 4.950 4.700 4.800 20,800 -0.05(-1.03%)
Jan 09, 2004 5.000 5.000 4.650 4.850 34,000 -0.25(-4.90%)
Jan 08, 2004 5.050 5.100 5.000 5.100 8,700 +0.01(+0.20%)
Jan 07, 2004 5.240 5.240 5.150 5.090 19,700 -0.11(-2.12%)
Jan 06, 2004 5.200 5.200 5.100 5.200 23,300 +0.00(+0.00%)
Jan 05, 2004 5.200 5.250 5.100 5.200 29,400 +0.20(+4.00%)
Jan 02, 2004 5.010 5.100 4.960 5.000 51,400 +0.04(+0.81%)
Dec 31, 2003 5.000 5.150 4.960 4.960 10,400 +0.01(+0.20%)
Dec 30, 2003 5.000 5.000 4.750 4.950 16,100 -0.05(-1.00%)
Dec 29, 2003 5.200 5.200 4.960 5.000 23,600 +0.00(+0.00%)
Dec 26, 2003 5.250 5.300 4.950 5.000 14,700 -0.25(-4.76%)
Dec 24, 2003 5.300 5.350 5.250 5.250 11,400 +0.00(+0.00%)
Dec 23, 2003 5.070 5.250 5.070 5.250 20,900 +0.20(+3.96%)
Dec 22, 2003 4.740 5.030 4.760 5.050 21,200 +0.31(+6.54%)
Dec 19, 2003 4.700 4.730 4.600 4.740 18,900 +0.18(+3.95%)
Dec 18, 2003 4.500 4.500 4.500 4.560 9,300 +0.14(+3.17%)
Dec 17, 2003 4.510 4.560 4.510 4.420 8,200 -0.18(-3.91%)
Dec 16, 2003 4.600 4.700 4.550 4.600 9,500 +0.00(+0.00%)
Dec 15, 2003 4.540 4.650 4.520 4.600 16,300 +0.28(+6.48%)
Dec 12, 2003 4.270 4.350 4.270 4.320 8,800 +0.07(+1.65%)
Dec 11, 2003 4.200 4.300 4.200 4.250 7,600 +0.05(+1.19%)
Dec 10, 2003 4.260 4.260 4.200 4.200 16,300 +0.00(+0.00%)
Dec 09, 2003 4.250 4.250 4.150 4.200 23,900 +0.05(+1.20%)
Dec 08, 2003 4.050 4.200 4.050 4.150 13,900 +0.10(+2.47%)
Dec 05, 2003 4.100 4.100 4.050 4.050 6,200 +0.15(+3.85%)
Dec 04, 2003 4.000 4.050 3.900 3.900 6,000 -0.10(-2.50%)
Dec 03, 2003 4.100 4.150 4.100 4.000 18,200 +0.00(+0.00%)
Dec 02, 2003 3.860 4.200 3.860 4.000 21,700 +0.20(+5.26%)
Dec 01, 2003 3.700 3.800 3.700 3.800 9,900 +0.25(+7.04%)
Nov 28, 2003 3.550 3.550 3.550 3.550 200 -0.06(-1.66%)
Nov 26, 2003 3.600 3.680 3.450 3.610 16,700 +0.01(+0.28%)
Nov 25, 2003 3.750 3.750 3.650 3.600 3,700 -0.05(-1.37%)
Nov 24, 2003 4.240 4.240 3.650 3.650 48,000 -0.41(-10.10%)
Nov 21, 2003 3.990 4.140 4.050 4.060 34,300 +0.07(+1.75%)
Nov 20, 2003 3.990 4.000 3.990 3.990 4,100 -0.02(-0.50%)
Nov 19, 2003 4.100 4.100 4.010 4.010 8,500 +0.06(+1.52%)
Nov 18, 2003 4.250 4.250 3.940 3.950 19,600 -0.29(-6.84%)
Nov 17, 2003 4.250 4.250 4.200 4.240 15,600 +0.04(+0.95%)
Nov 14, 2003 4.100 4.230 4.100 4.200 36,500 +0.08(+1.94%)
Nov 13, 2003 3.980 4.100 3.980 4.120 29,700 +0.16(+4.04%)
Nov 12, 2003 3.930 3.960 3.900 3.960 29,400 +0.03(+0.76%)
Nov 11, 2003 3.650 3.930 3.650 3.930 26,900 +0.38(+10.70%)
Nov 10, 2003 3.550 3.550 3.550 3.550 13,500 +0.05(+1.43%)
Nov 07, 2003 3.500 3.500 3.500 3.500 17,500 +0.05(+1.45%)
Nov 06, 2003 3.450 3.450 3.400 3.450 4,200 +0.04(+1.17%)
Nov 05, 2003 3.470 3.450 3.410 3.410 8,000 +0.00(+0.00%)
Nov 04, 2003 3.470 3.470 3.410 3.410 5,300 -0.04(-1.16%)
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.