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 (%)
Aug 29, 2014 1.650 1.690 1.690 1.690 667,300 +0.07(+4.32%)
Aug 28, 2014 1.587 1.680 1.550 1.620 186,183 +0.04(+2.53%)
Aug 27, 2014 1.620 1.662 1.560 1.580 150,711 -0.04(-2.47%)
Aug 26, 2014 1.640 1.700 1.610 1.620 238,558 -0.01(-0.61%)
Aug 25, 2014 1.800 1.800 1.630 1.630 537,861 -0.12(-6.86%)
Aug 22, 2014 1.890 1.930 1.721 1.750 879,636 -0.04(-2.23%)
Aug 21, 2014 1.770 1.840 1.670 1.790 411,336 +0.02(+1.13%)
Aug 20, 2014 1.680 1.840 1.610 1.770 975,552 +0.05(+2.91%)
Aug 19, 2014 1.500 1.800 1.470 1.720 2,039,455 +0.18(+11.69%)
Aug 18, 2014 1.270 1.550 1.270 1.540 1,183,461 +0.29(+23.20%)
Aug 15, 2014 1.320 1.400 1.243 1.250 714,260 +0.07(+6.32%)
Aug 14, 2014 1.182 1.250 1.143 1.176 177,333 -0.04(-3.63%)
Aug 13, 2014 1.170 1.290 1.150 1.220 132,990 -0.02(-1.61%)
Aug 12, 2014 1.300 1.300 1.190 1.240 75,615 -0.02(-1.73%)
Aug 11, 2014 1.290 1.330 1.200 1.262 233,036 +0.02(+1.76%)
Aug 08, 2014 1.190 1.270 1.140 1.240 103,625 +0.02(+1.64%)
Aug 07, 2014 1.190 1.250 1.130 1.220 99,382 +0.04(+3.39%)
Aug 06, 2014 1.230 1.260 1.120 1.180 320,914 -0.09(-7.09%)
Aug 05, 2014 1.340 1.340 1.230 1.270 196,253 -0.02(-1.55%)
Aug 04, 2014 1.320 1.440 1.240 1.290 726,486 -0.09(-6.52%)
Aug 01, 2014 1.500 1.600 1.350 1.380 1,146,038 -0.01(-0.72%)
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%)
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.