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 (%)
Apr 29, 2022 2.950 2.980 2.810 2.810 5,964 -0.03(-1.06%)
Apr 28, 2022 2.810 2.890 2.760 2.840 25,804 +0.00(+0.00%)
Apr 27, 2022 2.947 2.947 2.760 2.840 35,218 -0.08(-2.74%)
Apr 26, 2022 3.010 3.030 2.800 2.920 20,252 -0.09(-2.99%)
Apr 25, 2022 3.240 3.240 2.970 3.010 41,821 -0.19(-5.94%)
Apr 22, 2022 3.220 3.380 3.200 3.200 19,383 -0.13(-3.90%)
Apr 21, 2022 3.450 3.500 3.310 3.330 31,930 +0.10(+3.10%)
Apr 20, 2022 3.310 3.460 3.155 3.230 48,810 -0.08(-2.42%)
Apr 19, 2022 3.520 3.600 3.310 3.310 66,925 -0.24(-6.76%)
Apr 18, 2022 3.600 3.700 3.510 3.550 68,510 +0.09(+2.71%)
Apr 14, 2022 3.470 3.500 3.410 3.457 66,592 +0.09(+2.57%)
Apr 13, 2022 3.460 3.460 3.330 3.370 95,099 -0.02(-0.74%)
Apr 12, 2022 3.490 3.490 3.370 3.395 53,340 -0.00(-0.15%)
Apr 11, 2022 3.440 3.520 3.386 3.400 29,171 -0.12(-3.41%)
Apr 08, 2022 3.460 3.600 3.350 3.520 29,851 +0.19(+5.71%)
Apr 07, 2022 3.820 3.870 3.300 3.330 204,742 -0.56(-14.40%)
Apr 06, 2022 3.850 3.930 3.830 3.890 17,186 +0.00(+0.00%)
Apr 05, 2022 3.900 4.050 3.810 3.890 190,649 -0.03(-0.77%)
Apr 04, 2022 3.900 3.960 3.770 3.920 72,442 -0.04(-1.01%)
Apr 01, 2022 4.010 4.100 3.900 3.960 59,022 -0.11(-2.70%)
Mar 31, 2022 4.130 4.190 3.930 4.070 39,646 +0.00(+0.00%)
Mar 30, 2022 4.300 4.350 4.050 4.070 94,024 -0.37(-8.33%)
Mar 29, 2022 4.480 4.480 4.361 4.440 30,107 +0.03(+0.68%)
Mar 28, 2022 4.500 4.500 4.300 4.410 80,839 +0.06(+1.38%)
Mar 25, 2022 4.400 4.430 4.250 4.350 78,189 -0.05(-1.14%)
Mar 24, 2022 4.160 4.400 4.160 4.400 87,364 +0.21(+5.01%)
Mar 23, 2022 4.100 4.250 4.000 4.190 107,861 +0.18(+4.49%)
Mar 22, 2022 4.000 4.147 4.000 4.010 97,779 -0.04(-0.99%)
Mar 21, 2022 3.870 4.140 3.870 4.050 97,192 +0.17(+4.38%)
Mar 18, 2022 3.670 3.900 3.670 3.880 10,282 +0.12(+3.19%)
Mar 17, 2022 3.840 3.880 3.760 3.760 8,738 -0.06(-1.57%)
Mar 16, 2022 3.753 3.860 3.753 3.820 13,233 +0.07(+1.87%)
Mar 15, 2022 3.980 4.000 3.690 3.750 35,491 -0.15(-3.85%)
Mar 14, 2022 3.910 4.150 3.740 3.900 76,046 -0.09(-2.26%)
Mar 11, 2022 4.000 4.000 3.790 3.990 37,111 -0.01(-0.25%)
Mar 10, 2022 3.710 4.000 3.710 4.000 211,349 +0.30(+8.11%)
Mar 09, 2022 3.500 3.700 3.500 3.700 9,066 +0.22(+6.32%)
Mar 08, 2022 3.420 3.710 3.420 3.480 63,524 +0.02(+0.58%)
Mar 07, 2022 3.460 3.540 3.401 3.460 13,306 -0.11(-3.08%)
Mar 04, 2022 3.480 3.570 3.300 3.570 30,080 +0.03(+0.85%)
Mar 03, 2022 3.510 3.540 3.450 3.540 1,229 +0.07(+2.02%)
Mar 02, 2022 3.480 3.510 3.410 3.470 8,216 -0.02(-0.57%)
Mar 01, 2022 3.380 3.530 3.360 3.490 12,173 +0.04(+1.16%)
Feb 28, 2022 3.340 3.450 3.300 3.450 12,563 +0.15(+4.55%)
Feb 25, 2022 3.220 3.490 3.270 3.300 26,814 +0.07(+2.14%)
Feb 24, 2022 3.440 3.510 3.200 3.231 20,861 -0.28(-7.95%)
Feb 23, 2022 3.450 3.590 3.440 3.510 5,616 -0.05(-1.40%)
Feb 22, 2022 3.700 3.710 3.440 3.560 18,759 -0.13(-3.52%)
Feb 18, 2022 3.690 0 +0.01(+0.27%)
Feb 17, 2022 3.480 3.680 3.460 3.680 27,364 +0.17(+4.82%)
Feb 16, 2022 3.440 3.580 3.440 3.511 12,763 +0.02(+0.60%)
Feb 15, 2022 3.400 3.490 3.350 3.490 5,154 +0.09(+2.65%)
Feb 14, 2022 3.310 3.400 3.308 3.400 4,551 -0.02(-0.58%)
Feb 11, 2022 3.420 3.420 3.250 3.420 18,492 -0.01(-0.29%)
Feb 10, 2022 3.330 3.430 3.192 3.430 11,993 +0.09(+2.69%)
Feb 09, 2022 3.330 3.360 3.260 3.340 5,670 -0.02(-0.72%)
Feb 08, 2022 3.390 3.390 3.320 3.364 10,834 +0.07(+2.25%)
Feb 07, 2022 3.310 3.320 3.200 3.290 5,328 -0.03(-0.90%)
Feb 04, 2022 3.320 3.320 3.250 3.320 4,104 -0.05(-1.48%)
Feb 03, 2022 3.270 3.370 3.370 6,110 +0.10(+3.06%)
Feb 02, 2022 3.400 3.400 3.270 3.270 4,675 -0.15(-4.39%)
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.