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 (%)
Feb 29, 2008 2.030 2.150 2.010 2.150 6,500 -0.03(-1.38%)
Feb 28, 2008 2.240 2.240 2.080 2.180 8,450 -0.02(-0.91%)
Feb 27, 2008 2.240 2.240 2.130 2.200 7,856 -0.04(-1.79%)
Feb 26, 2008 2.150 2.240 2.130 2.240 7,600 +0.00(+0.00%)
Feb 25, 2008 2.240 2.240 2.220 2.240 300 +0.00(+0.00%)
Feb 22, 2008 2.190 2.240 2.090 2.240 8,086 +0.04(+1.82%)
Feb 21, 2008 2.120 2.250 2.000 2.200 34,585 +0.08(+3.77%)
Feb 20, 2008 2.170 2.200 2.000 2.120 16,540 -0.07(-3.20%)
Feb 19, 2008 2.170 2.200 2.020 2.190 2,400 -0.01(-0.45%)
Feb 18, 2008 2.010 2.200 2.010 2.200 0 +0.00(+0.00%)
Feb 15, 2008 2.010 2.200 2.010 2.200 600 +0.01(+0.46%)
Feb 14, 2008 2.170 2.200 2.000 2.190 3,200 -0.01(-0.45%)
Feb 13, 2008 2.010 2.200 2.000 2.200 5,300 +0.00(+0.00%)
Feb 12, 2008 2.100 2.200 2.040 2.200 6,800 +0.00(+0.00%)
Feb 11, 2008 2.220 2.220 2.080 2.200 300 +0.01(+0.46%)
Feb 08, 2008 2.240 2.240 2.100 2.190 2,300 +0.04(+1.86%)
Feb 07, 2008 2.190 2.230 2.010 2.150 6,900 -0.04(-1.83%)
Feb 06, 2008 2.200 2.200 2.060 2.190 4,650 +0.03(+1.39%)
Feb 05, 2008 2.150 2.210 2.150 2.160 7,632 -0.06(-2.70%)
Feb 04, 2008 2.250 2.250 2.010 2.220 4,100 +0.02(+0.91%)
Feb 01, 2008 2.130 2.200 2.010 2.200 4,900 +0.01(+0.46%)
Jan 31, 2008 2.190 2.200 2.020 2.190 4,400 +0.09(+4.29%)
Jan 30, 2008 2.100 2.120 2.000 2.100 4,700 +0.00(+0.00%)
Jan 29, 2008 2.000 2.120 1.900 2.100 5,200 +0.00(+0.00%)
Jan 28, 2008 1.950 2.100 1.950 2.100 13,900 +0.10(+5.00%)
Jan 25, 2008 2.000 2.000 2.000 2.000 6,400 +0.01(+0.50%)
Jan 24, 2008 2.000 2.130 1.850 1.990 28,000 -0.03(-1.49%)
Jan 23, 2008 2.000 2.140 1.850 2.020 11,100 -0.03(-1.46%)
Jan 22, 2008 1.920 2.050 1.550 2.050 12,307 -0.05(-2.38%)
Jan 21, 2008 2.010 2.140 2.010 2.100 0 +0.00(+0.00%)
Jan 18, 2008 2.010 2.140 2.010 2.100 15,700 +0.00(+0.00%)
Jan 17, 2008 2.000 2.100 1.950 2.100 18,000 +0.11(+5.53%)
Jan 16, 2008 1.990 2.100 1.810 1.990 22,000 +0.09(+4.74%)
Jan 15, 2008 1.830 1.900 1.700 1.900 20,500 +0.15(+8.57%)
Jan 14, 2008 1.630 1.750 1.450 1.750 10,100 +0.10(+6.06%)
Jan 11, 2008 1.500 1.650 1.500 1.650 8,481 +0.01(+0.61%)
Jan 10, 2008 1.500 1.780 1.500 1.640 22,900 +0.02(+1.23%)
Jan 09, 2008 1.510 1.620 1.500 1.620 2,800 -0.08(-4.71%)
Jan 08, 2008 1.650 1.740 1.650 1.700 4,600 +0.01(+0.59%)
Jan 07, 2008 1.490 1.690 1.470 1.690 17,727 +0.14(+9.03%)
Jan 04, 2008 1.490 1.550 1.400 1.550 14,900 +0.07(+4.73%)
Jan 03, 2008 1.440 1.480 1.400 1.480 17,500 +0.05(+3.50%)
Jan 02, 2008 1.400 1.430 1.300 1.430 2,600 +0.03(+2.14%)
Jan 01, 2008 1.220 1.400 1.200 1.400 0 +0.00(+0.00%)
Dec 31, 2007 1.220 1.400 1.200 1.400 30,715 +0.16(+12.90%)
Dec 28, 2007 1.200 1.250 1.180 1.240 32,610 -0.06(-4.62%)
Dec 27, 2007 1.350 1.380 1.250 1.300 11,000 -0.05(-3.70%)
Dec 26, 2007 1.400 1.450 1.350 1.350 17,500 -0.10(-6.90%)
Dec 24, 2007 1.450 1.480 1.400 1.450 6,200 +0.00(+0.00%)
Dec 21, 2007 1.400 1.480 1.380 1.450 11,000 +0.00(+0.00%)
Dec 20, 2007 1.400 1.490 1.400 1.450 11,100 -0.02(-1.36%)
Dec 19, 2007 1.410 1.520 1.403 1.470 5,300 -0.02(-1.34%)
Dec 18, 2007 1.540 1.540 1.400 1.490 8,800 -0.01(-0.67%)
Dec 17, 2007 1.450 1.550 1.300 1.500 16,300 -0.05(-3.23%)
Dec 14, 2007 1.460 1.550 1.420 1.550 17,200 -0.05(-3.13%)
Dec 13, 2007 1.540 1.600 1.450 1.600 4,500 +0.06(+3.90%)
Dec 12, 2007 1.510 1.600 1.440 1.540 15,100 -0.06(-3.75%)
Dec 11, 2007 1.510 1.600 1.430 1.600 12,900 -0.05(-3.03%)
Dec 10, 2007 1.570 1.650 1.550 1.650 3,500 -0.04(-2.37%)
Dec 07, 2007 1.600 1.700 1.500 1.690 6,400 -0.01(-0.59%)
Dec 06, 2007 1.550 1.700 1.520 1.700 11,300 +0.01(+0.59%)
Dec 05, 2007 1.740 1.740 1.350 1.690 6,500 -0.01(-0.59%)
Dec 04, 2007 1.690 1.700 1.600 1.700 7,200 +0.00(+0.00%)
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.