Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.115 +0.015 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 1.900 1.900 1.900 1.900 100 +0.02(+1.06%)
Apr 29, 2010 1.850 1.900 1.800 1.880 1,800 -0.02(-1.05%)
Apr 28, 2010 1.900 1.940 1.850 1.900 950 -0.03(-1.55%)
Apr 27, 2010 1.900 1.930 1.750 1.930 1,800 -0.02(-1.03%)
Apr 26, 2010 1.940 1.950 1.828 1.950 3,300 +0.02(+1.04%)
Apr 23, 2010 1.880 1.930 1.830 1.930 1,400 +0.00(+0.00%)
Apr 22, 2010 1.930 1.930 1.780 1.930 900 +0.00(+0.00%)
Apr 21, 2010 1.850 1.930 1.800 1.930 10,100 -0.01(-0.52%)
Apr 20, 2010 1.900 1.950 1.840 1.940 3,100 +0.05(+2.65%)
Apr 19, 2010 1.890 1.890 1.840 1.890 1,200 +0.00(+0.00%)
Apr 16, 2010 1.800 1.890 1.800 1.890 500 +0.04(+2.16%)
Apr 15, 2010 1.900 1.900 1.850 1.850 1,200 -0.04(-2.12%)
Apr 14, 2010 1.720 1.900 1.720 1.890 3,400 -0.03(-1.56%)
Apr 13, 2010 1.800 1.950 1.800 1.920 10,100 -0.03(-1.54%)
Apr 12, 2010 1.990 1.990 1.900 1.950 5,790 -0.03(-1.52%)
Apr 09, 2010 1.950 1.980 1.900 1.980 7,300 +0.03(+1.54%)
Apr 08, 2010 1.830 1.950 1.830 1.950 26,250 +0.12(+6.56%)
Apr 07, 2010 1.620 1.830 1.620 1.830 21,937 +0.18(+10.90%)
Apr 06, 2010 1.610 1.690 1.610 1.650 25,195 +0.00(+0.00%)
Apr 05, 2010 1.660 1.660 1.650 1.650 13,500 +0.04(+2.48%)
Apr 01, 2010 1.680 1.610 1.610 1.610 5,100 -0.04(-2.42%)
Mar 31, 2010 1.610 1.680 1.610 1.650 12,040 +0.00(+0.00%)
Mar 30, 2010 1.600 1.690 1.560 1.650 5,910 +0.00(+0.00%)
Mar 29, 2010 1.650 1.650 1.600 1.650 600 +0.00(+0.00%)
Mar 26, 2010 1.600 1.650 1.560 1.650 6,400 +0.01(+0.61%)
Mar 25, 2010 1.780 1.780 1.550 1.640 7,333 -0.03(-1.80%)
Mar 24, 2010 1.670 1.680 1.630 1.670 1,985 -0.03(-1.76%)
Mar 23, 2010 1.700 1.720 1.700 1.700 2,644 +0.00(+0.00%)
Mar 22, 2010 1.610 1.790 1.610 1.700 5,475 -0.00(-0.05%)
Mar 19, 2010 1.730 1.740 1.560 1.701 13,135 +0.02(+1.24%)
Mar 18, 2010 1.720 1.770 1.570 1.680 20,613 -0.07(-4.00%)
Mar 17, 2010 1.700 1.780 1.700 1.750 5,300 -0.02(-1.13%)
Mar 16, 2010 1.780 1.780 1.660 1.770 3,838 -0.02(-1.12%)
Mar 15, 2010 1.750 1.790 1.740 1.790 3,050 +0.00(+0.00%)
Mar 12, 2010 1.670 1.790 1.670 1.790 6,000 -0.01(-0.56%)
Mar 11, 2010 1.750 1.800 1.660 1.800 3,845 +0.00(+0.00%)
Mar 10, 2010 1.800 1.800 1.750 1.800 640 +0.00(+0.00%)
Mar 09, 2010 1.820 1.820 1.740 1.800 1,746 +0.00(+0.00%)
Mar 08, 2010 1.800 1.800 1.800 1.800 100 +0.01(+0.56%)
Mar 05, 2010 1.740 1.790 1.730 1.790 2,300 +0.00(+0.00%)
Mar 04, 2010 1.750 1.790 1.750 1.790 2,568 +0.01(+0.56%)
Mar 03, 2010 1.750 1.800 1.740 1.780 5,900 +0.02(+1.14%)
Mar 02, 2010 1.730 1.800 1.730 1.760 4,876 -0.02(-1.12%)
Mar 01, 2010 1.750 1.780 1.750 1.780 1,500 -0.01(-0.56%)
Feb 26, 2010 1.810 1.830 1.740 1.790 7,525 -0.04(-2.19%)
Feb 25, 2010 1.740 1.830 1.740 1.830 6,350 -0.01(-0.54%)
Feb 24, 2010 1.850 1.870 1.770 1.840 3,350 -0.01(-0.54%)
Feb 23, 2010 1.810 1.860 1.760 1.850 2,500 +0.00(+0.00%)
Feb 22, 2010 1.900 1.900 1.800 1.850 5,179 +0.05(+2.78%)
Feb 19, 2010 1.850 1.850 1.710 1.800 9,140 +0.00(+0.00%)
Feb 18, 2010 1.890 1.900 1.660 1.800 41,797 -0.09(-4.76%)
Feb 17, 2010 1.990 1.990 1.890 1.890 4,229 -0.08(-4.06%)
Feb 16, 2010 2.180 2.180 1.900 1.970 10,359 +0.02(+1.03%)
Feb 12, 2010 1.950 1.950 1.950 1.950 2,300 +0.01(+0.52%)
Feb 11, 2010 1.940 1.940 1.898 1.940 1,000 +0.04(+2.11%)
Feb 10, 2010 1.940 1.960 1.890 1.900 3,400 -0.06(-3.07%)
Feb 09, 2010 1.990 1.990 1.940 1.960 3,450 -0.04(-2.00%)
Feb 08, 2010 1.750 2.000 1.750 2.000 35,915 +0.18(+9.89%)
Feb 05, 2010 1.860 1.860 1.760 1.820 918 -0.08(-4.21%)
Feb 04, 2010 1.800 1.900 1.750 1.900 3,951 +0.00(+0.00%)
Feb 03, 2010 1.940 1.950 1.740 1.900 23,865 -0.01(-0.52%)
Feb 02, 2010 1.920 1.920 1.850 1.910 10,883 -0.03(-1.55%)
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.