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 (%)
Jun 30, 2017 1.900 1.922 1.810 1.857 30,937 -0.02(-1.21%)
Jun 29, 2017 1.870 1.915 1.870 1.880 21,379 +0.03(+1.62%)
Jun 28, 2017 1.910 1.927 1.850 1.850 39,808 -0.13(-6.57%)
Jun 27, 2017 1.920 1.980 1.840 1.980 53,149 +0.13(+7.03%)
Jun 26, 2017 1.890 1.890 1.800 1.850 41,970 -0.06(-3.14%)
Jun 23, 2017 1.930 1.950 1.810 1.910 109,102 +0.01(+0.53%)
Jun 22, 2017 1.900 1.900 1.853 1.900 23,667 +0.03(+1.60%)
Jun 21, 2017 1.790 1.940 1.790 1.870 106,179 +0.05(+2.75%)
Jun 20, 2017 1.760 1.850 1.700 1.820 65,041 +0.02(+1.11%)
Jun 19, 2017 1.910 1.920 1.800 1.800 96,987 -0.11(-5.76%)
Jun 16, 2017 1.950 1.950 1.850 1.910 35,647 -0.04(-2.05%)
Jun 15, 2017 1.950 1.990 1.900 1.950 28,811 -0.06(-2.99%)
Jun 14, 2017 1.940 2.040 1.940 2.010 60,456 +0.08(+4.15%)
Jun 13, 2017 1.960 1.960 1.860 1.930 61,728 +0.02(+1.05%)
Jun 12, 2017 2.105 2.105 1.850 1.910 282,734 -0.21(-9.91%)
Jun 09, 2017 2.240 2.297 2.070 2.120 182,983 -0.18(-7.83%)
Jun 08, 2017 2.340 2.340 2.200 2.300 99,667 -0.04(-1.52%)
Jun 07, 2017 2.450 2.470 2.280 2.336 154,803 -0.13(-5.45%)
Jun 06, 2017 2.450 2.500 2.270 2.470 209,152 -0.01(-0.40%)
Jun 05, 2017 2.210 2.584 2.210 2.480 968,298 +0.35(+16.43%)
Jun 02, 2017 2.050 2.140 2.050 2.130 98,574 +0.09(+4.41%)
Jun 01, 2017 2.110 2.110 2.010 2.040 26,761 +0.01(+0.49%)
May 31, 2017 2.170 2.170 2.000 2.030 130,243 +0.00(+0.00%)
May 30, 2017 2.220 2.279 1.970 2.030 334,516 -0.25(-10.96%)
May 26, 2017 2.180 2.330 2.180 2.280 157,428 +0.08(+3.64%)
May 25, 2017 2.200 2.280 2.150 2.200 253,456 +0.03(+1.38%)
May 24, 2017 2.060 2.190 2.000 2.170 276,510 +0.21(+10.71%)
May 23, 2017 2.010 2.020 1.860 1.960 156,863 -0.08(-3.92%)
May 22, 2017 1.820 2.090 1.820 2.040 428,619 +0.25(+13.97%)
May 19, 2017 1.770 1.890 1.770 1.790 137,965 +0.07(+4.07%)
May 18, 2017 1.680 1.720 1.680 1.720 9,317 +0.00(+0.15%)
May 17, 2017 1.760 1.760 1.580 1.717 67,105 -0.03(-1.86%)
May 16, 2017 1.770 1.770 1.750 1.750 35,646 +0.02(+1.16%)
May 15, 2017 1.670 1.770 1.670 1.730 66,349 +0.06(+3.59%)
May 12, 2017 1.610 1.670 1.560 1.670 75,335 +0.08(+5.03%)
May 11, 2017 1.590 1.620 1.550 1.590 26,434 +0.02(+1.49%)
May 10, 2017 1.540 1.640 1.540 1.567 40,741 +0.01(+0.43%)
May 09, 2017 1.600 1.630 1.550 1.560 23,303 -0.02(-1.27%)
May 08, 2017 1.640 1.643 1.547 1.580 14,909 -0.06(-3.66%)
May 05, 2017 1.580 1.640 1.520 1.640 37,375 +0.04(+2.50%)
May 04, 2017 1.490 1.737 1.470 1.600 217,165 +0.08(+5.26%)
May 03, 2017 1.520 1.520 1.490 1.520 25,908 +0.00(+0.00%)
May 02, 2017 1.520 1.530 1.500 1.520 16,531 +0.01(+0.66%)
May 01, 2017 1.565 1.590 1.500 1.510 57,108 -0.05(-3.21%)
Apr 28, 2017 1.500 1.690 1.424 1.560 132,281 -0.10(-6.02%)
Apr 27, 2017 1.670 1.770 1.650 1.660 33,248 -0.01(-0.60%)
Apr 26, 2017 1.770 1.810 1.670 1.670 99,125 -0.11(-6.18%)
Apr 25, 2017 1.820 1.880 1.770 1.780 41,974 -0.04(-2.20%)
Apr 24, 2017 1.960 1.960 1.750 1.820 132,758 -0.14(-7.14%)
Apr 21, 2017 2.000 2.020 1.920 1.960 73,629 -0.06(-2.97%)
Apr 20, 2017 1.940 2.040 1.913 2.020 100,643 +0.09(+4.66%)
Apr 19, 2017 1.950 1.950 1.910 1.930 43,389 -0.01(-0.55%)
Apr 18, 2017 1.950 1.960 1.920 1.941 41,305 +0.04(+2.14%)
Apr 17, 2017 1.940 1.950 1.850 1.900 103,103 +0.07(+3.82%)
Apr 13, 2017 1.930 1.930 1.800 1.830 39,948 -0.04(-2.14%)
Apr 12, 2017 1.970 1.980 1.810 1.870 71,542 -0.08(-4.10%)
Apr 11, 2017 1.810 1.950 1.770 1.950 176,347 +0.11(+5.98%)
Apr 10, 2017 1.870 2.000 1.830 1.840 254,329 +0.12(+6.98%)
Apr 07, 2017 1.540 1.730 1.540 1.720 96,791 +0.19(+12.42%)
Apr 06, 2017 1.580 1.591 1.510 1.530 32,445 -0.06(-3.77%)
Apr 05, 2017 1.600 1.650 1.516 1.590 82,251 +0.00(+0.00%)
Apr 04, 2017 1.510 1.685 1.500 1.590 79,265 +0.13(+8.90%)
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.