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 (%)
Jul 31, 2014 1.300 1.500 1.210 1.390 916,919 +0.09(+6.89%)
Jul 30, 2014 1.140 1.440 1.110 1.300 1,537,254 +0.20(+18.22%)
Jul 29, 2014 1.340 1.420 1.100 1.100 1,083,393 -0.27(-19.71%)
Jul 28, 2014 1.030 1.400 1.000 1.370 986,408 +0.32(+30.48%)
Jul 25, 2014 1.060 1.150 1.010 1.050 288,823 -0.02(-1.87%)
Jul 24, 2014 1.130 1.130 1.000 1.070 195,507 -0.06(-5.31%)
Jul 23, 2014 1.240 1.240 0.9600 1.130 485,804 -0.09(-7.38%)
Jul 22, 2014 1.360 1.500 1.170 1.220 2,082,726 +0.05(+4.27%)
Jul 21, 2014 0.7700 1.180 0.7700 1.170 1,196,446 +0.37(+46.07%)
Jul 18, 2014 0.7500 0.8580 0.7200 0.8010 175,500 -0.00(-0.50%)
Jul 17, 2014 0.8200 0.8200 0.7443 0.8050 108,365 -0.01(-0.62%)
Jul 16, 2014 0.6801 0.9700 0.6801 0.8100 900,902 +0.09(+12.50%)
Jul 15, 2014 0.7200 0.7700 0.6200 0.7200 12,030 -0.03(-3.95%)
Jul 14, 2014 0.7500 0.8000 0.7496 0.7496 35,502 +0.01(+1.30%)
Jul 11, 2014 0.7828 0.8028 0.7400 0.7400 7,251 -0.02(-2.63%)
Jul 10, 2014 0.8184 0.8560 0.7528 0.7600 17,109 -0.09(-10.71%)
Jul 09, 2014 0.8300 0.8600 0.7801 0.8512 5,745 -0.01(-1.02%)
Jul 08, 2014 0.8500 0.8600 0.8107 0.8600 3,739 +0.02(+2.38%)
Jul 07, 2014 0.8400 0.8500 0.7525 0.8400 11,501 +0.00(+0.01%)
Jul 03, 2014 0.8600 0.8399 0.8399 0.8399 11,200 -0.02(-2.34%)
Jul 02, 2014 0.8700 0.8700 0.8492 0.8600 14,847 +0.03(+3.61%)
Jul 01, 2014 0.8386 0.8386 0.8300 0.8300 6,001 -0.01(-1.19%)
Jun 30, 2014 0.8000 0.8600 0.8000 0.8400 14,171 -0.01(-1.19%)
Jun 27, 2014 0.8300 0.8550 0.8000 0.8501 4,900 -0.01(-1.15%)
Jun 26, 2014 0.7924 0.8600 0.7725 0.8600 18,900 +0.01(+0.58%)
Jun 25, 2014 0.8688 0.9000 0.8299 0.8550 22,945 +0.03(+3.01%)
Jun 24, 2014 0.8300 0.8300 0.8300 0.8300 158 +0.00(+0.00%)
Jun 23, 2014 0.8200 0.8300 0.7500 0.8300 16,244 +0.02(+2.47%)
Jun 20, 2014 0.8600 0.8600 0.8051 0.8100 13,150 -0.05(-5.79%)
Jun 19, 2014 0.8200 0.8600 0.8200 0.8598 4,590 -0.00(-0.02%)
Jun 18, 2014 0.8700 0.8799 0.8320 0.8600 14,728 -0.01(-1.15%)
Jun 17, 2014 0.8700 0.8700 0.8500 0.8700 48,778 +0.01(+1.16%)
Jun 16, 2014 0.8800 0.8800 0.8240 0.8600 16,747 +0.02(+2.38%)
Jun 13, 2014 0.7500 0.8400 0.7500 0.8400 194,461 +0.07(+9.09%)
Jun 12, 2014 0.7800 0.7800 0.7000 0.7700 8,578 +0.00(+0.00%)
Jun 11, 2014 0.7300 0.7700 0.6600 0.7700 76,885 +0.07(+10.00%)
Jun 10, 2014 0.5800 0.7000 0.5800 0.7000 51,097 +0.10(+16.67%)
Jun 06, 2014 0.5620 0.6400 0.5237 0.6000 40,597 -0.03(-4.78%)
Jun 05, 2014 0.6200 0.6600 0.5960 0.6301 4,286 -0.03(-4.53%)
Jun 04, 2014 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Jun 03, 2014 0.6500 0.6600 0.6303 0.6600 1,700 +0.02(+3.13%)
Jun 02, 2014 0.6300 0.6900 0.6300 0.6400 6,243 -0.02(-3.03%)
May 30, 2014 0.6600 0.6949 0.6300 0.6600 8,200 -0.03(-5.02%)
May 29, 2014 0.6500 0.7000 0.6135 0.6949 6,300 +0.03(+4.97%)
May 28, 2014 0.7000 0.7000 0.6500 0.6620 7,300 -0.02(-3.50%)
May 27, 2014 0.6939 0.7300 0.6500 0.6860 4,320 -0.00(-0.58%)
May 23, 2014 0.6760 0.6900 0.6900 0.6900 17,300 +0.00(+0.58%)
May 22, 2014 0.6859 0.6860 0.6700 0.6860 621 +0.00(+0.00%)
May 20, 2014 0.6860 0.6860 0.6860 0.6860 0 -0.01(-2.00%)
May 19, 2014 0.6900 0.7000 0.6700 0.7000 3,300 +0.02(+2.94%)
May 16, 2014 0.6200 0.6900 0.5850 0.6800 43,400 +0.06(+9.85%)
May 15, 2014 0.6199 0.6199 0.5920 0.6190 1,400 -0.00(-0.16%)
May 14, 2014 0.5900 0.6200 0.5800 0.6200 10,450 -0.01(-1.27%)
May 13, 2014 0.6080 0.6580 0.5700 0.6280 25,034 +0.01(+1.29%)
May 12, 2014 0.6000 0.6200 0.6000 0.6200 14,916 +0.03(+5.10%)
May 09, 2014 0.6001 0.6300 0.5710 0.5899 25,853 -0.03(-4.85%)
May 08, 2014 0.6220 0.6700 0.6000 0.6200 52,138 -0.01(-1.59%)
May 07, 2014 0.6250 0.6500 0.6000 0.6300 26,395 -0.02(-3.08%)
May 06, 2014 0.6600 0.6800 0.6500 0.6500 14,700 -0.02(-2.99%)
May 05, 2014 0.6600 0.6700 0.6600 0.6700 17,400 +0.00(+0.00%)
May 02, 2014 0.6600 0.6706 0.6600 0.6700 4,844 -0.01(-1.46%)
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.