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 28, 2006 4.100 4.150 4.000 4.050 9,900 +0.04(+1.00%)
Apr 27, 2006 4.080 4.090 4.010 4.010 7,000 -0.05(-1.23%)
Apr 26, 2006 3.950 4.100 3.950 4.060 12,600 +0.12(+3.05%)
Apr 25, 2006 3.950 3.950 3.800 3.940 5,200 +0.14(+3.68%)
Apr 24, 2006 4.050 4.100 3.800 3.800 11,200 -0.19(-4.76%)
Apr 21, 2006 4.000 4.040 3.900 3.990 10,600 +0.04(+1.01%)
Apr 20, 2006 4.020 4.250 3.950 3.950 93,400 -0.03(-0.75%)
Apr 19, 2006 4.250 4.250 3.960 3.980 16,200 -0.27(-6.35%)
Apr 18, 2006 4.280 4.300 4.200 4.250 19,700 -0.04(-0.93%)
Apr 17, 2006 4.250 4.450 4.120 4.290 31,700 +0.14(+3.37%)
Apr 13, 2006 3.640 4.150 3.600 4.150 31,300 +0.51(+14.01%)
Apr 12, 2006 3.550 3.650 3.550 3.640 11,600 +0.02(+0.55%)
Apr 11, 2006 3.550 3.620 3.430 3.620 8,300 +0.12(+3.43%)
Apr 10, 2006 3.400 3.500 3.400 3.500 7,700 +0.10(+2.94%)
Apr 07, 2006 3.440 3.450 3.400 3.400 6,600 -0.05(-1.45%)
Apr 06, 2006 3.350 3.450 3.350 3.450 10,000 +0.10(+2.99%)
Apr 05, 2006 3.610 3.610 3.320 3.350 28,300 -0.30(-8.22%)
Apr 04, 2006 3.680 3.740 3.500 3.650 29,900 +0.21(+6.10%)
Apr 03, 2006 3.400 3.500 3.400 3.440 5,600 +0.12(+3.61%)
Mar 31, 2006 3.370 3.450 3.300 3.320 28,500 -0.16(-4.59%)
Mar 30, 2006 3.550 3.550 3.460 3.480 14,100 -0.06(-1.70%)
Mar 29, 2006 3.600 3.600 3.500 3.540 45,900 -0.01(-0.28%)
Mar 28, 2006 3.550 3.650 3.550 3.550 123,200 +0.05(+1.43%)
Mar 27, 2006 3.600 3.650 3.300 3.500 54,300 +0.25(+7.69%)
Mar 24, 2006 3.300 3.300 3.230 3.250 27,500 +0.00(+0.03%)
Mar 23, 2006 3.100 3.650 3.100 3.249 42,300 +0.35(+12.03%)
Mar 22, 2006 2.850 2.950 2.850 2.900 29,700 +0.00(+0.00%)
Mar 21, 2006 2.790 2.910 2.776 2.900 4,600 +0.12(+4.32%)
Mar 20, 2006 2.830 2.830 2.750 2.780 2,800 -0.03(-1.07%)
Mar 17, 2006 2.850 2.869 2.800 2.810 1,300 +0.01(+0.36%)
Mar 16, 2006 2.800 2.840 2.800 2.800 3,500 +0.10(+3.70%)
Mar 15, 2006 2.750 2.790 2.700 2.700 10,000 -0.10(-3.57%)
Mar 14, 2006 2.850 2.900 2.800 2.800 6,500 +0.05(+1.82%)
Mar 13, 2006 2.830 2.890 2.750 2.750 6,500 -0.05(-1.79%)
Mar 10, 2006 2.720 2.900 2.710 2.800 21,900 +0.10(+3.70%)
Mar 09, 2006 2.660 2.750 2.660 2.700 1,500 +0.04(+1.50%)
Mar 08, 2006 2.660 2.660 2.660 2.660 1,400 +0.00(+0.00%)
Mar 07, 2006 2.700 2.700 2.660 2.660 3,800 +0.01(+0.38%)
Mar 06, 2006 2.520 2.650 2.500 2.650 13,000 +0.08(+3.11%)
Mar 03, 2006 2.570 2.570 2.570 2.570 1,000 +0.03(+1.18%)
Mar 02, 2006 2.450 2.540 2.450 2.540 5,000 -0.01(-0.39%)
Mar 01, 2006 2.560 2.560 2.550 2.550 6,600 -0.04(-1.72%)
Feb 28, 2006 2.750 2.800 2.570 2.595 5,700 -0.16(-5.65%)
Feb 27, 2006 2.750 2.840 2.750 2.750 6,200 +0.05(+1.85%)
Feb 24, 2006 2.700 2.800 2.700 2.700 18,300 +0.05(+1.89%)
Feb 23, 2006 2.600 2.810 2.600 2.650 16,700 +0.10(+3.92%)
Feb 22, 2006 2.550 2.640 2.500 2.550 9,500 +0.01(+0.39%)
Feb 21, 2006 2.750 2.750 2.510 2.540 6,100 -0.12(-4.51%)
Feb 17, 2006 2.880 2.880 2.660 2.660 9,200 -0.19(-6.67%)
Feb 16, 2006 2.400 3.140 2.400 2.850 61,400 +0.46(+19.25%)
Feb 15, 2006 2.180 2.390 1.900 2.390 89,100 +0.14(+6.22%)
Feb 14, 2006 2.350 2.350 2.250 2.250 5,900 -0.05(-2.17%)
Feb 13, 2006 2.480 2.480 2.300 2.300 19,500 -0.18(-7.26%)
Feb 10, 2006 2.500 2.500 2.400 2.480 11,300 +0.08(+3.33%)
Feb 09, 2006 2.480 2.480 2.400 2.400 11,100 -0.08(-3.23%)
Feb 08, 2006 2.490 2.490 2.361 2.480 9,100 -0.01(-0.40%)
Feb 07, 2006 2.500 2.500 2.490 2.490 3,200 +0.00(+0.00%)
Feb 06, 2006 2.550 2.590 2.490 2.490 28,700 -0.01(-0.40%)
Feb 03, 2006 2.500 2.600 2.500 2.500 11,600 +0.04(+1.63%)
Feb 02, 2006 2.600 2.600 2.450 2.460 10,100 -0.05(-1.99%)
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.