Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 1.310 1.320 1.210 1.290 21,015 -0.01(-0.77%)
Sep 29, 2010 1.290 1.300 1.240 1.300 34,228 +0.04(+3.17%)
Sep 28, 2010 1.240 1.260 1.170 1.260 10,072 +0.00(+0.00%)
Sep 27, 2010 1.220 1.270 1.150 1.260 18,600 -0.01(-0.79%)
Sep 24, 2010 1.270 1.270 1.220 1.270 425 -0.02(-1.55%)
Sep 23, 2010 1.230 1.290 1.230 1.290 4,500 +0.01(+0.78%)
Sep 22, 2010 1.250 1.290 1.210 1.280 7,835 +0.03(+2.40%)
Sep 21, 2010 1.250 1.280 1.190 1.250 19,904 -0.04(-3.10%)
Sep 20, 2010 1.300 1.300 1.240 1.290 3,336 +0.01(+0.78%)
Sep 17, 2010 1.280 1.290 1.210 1.280 8,314 +0.04(+3.23%)
Sep 15, 2010 1.120 1.240 1.120 1.240 5,830 +0.09(+7.83%)
Sep 14, 2010 1.180 1.180 1.100 1.150 18,250 -0.05(-4.17%)
Sep 13, 2010 1.200 1.200 1.150 1.200 20,830 +0.05(+4.35%)
Sep 10, 2010 1.160 1.240 1.100 1.150 16,975 -0.03(-2.54%)
Sep 09, 2010 1.190 1.200 1.130 1.180 23,820 -0.02(-1.67%)
Sep 08, 2010 1.250 1.250 1.150 1.200 27,118 -0.05(-4.00%)
Sep 07, 2010 1.250 1.300 1.171 1.250 15,595 -0.05(-3.85%)
Sep 03, 2010 1.310 1.330 1.220 1.300 13,434 -0.03(-2.26%)
Sep 02, 2010 1.310 1.400 1.270 1.330 9,400 -0.04(-2.92%)
Sep 01, 2010 1.300 1.400 1.290 1.370 6,800 -0.05(-3.52%)
Aug 31, 2010 1.390 1.420 1.300 1.420 4,035 +0.03(+2.16%)
Aug 30, 2010 1.350 1.390 1.350 1.390 600 -0.01(-0.71%)
Aug 27, 2010 1.400 1.420 1.320 1.400 1,400 -0.04(-2.78%)
Aug 26, 2010 1.400 1.440 1.340 1.440 12,864 +0.04(+2.86%)
Aug 25, 2010 1.350 1.400 1.340 1.400 3,880 +0.00(+0.00%)
Aug 24, 2010 1.350 1.400 1.350 1.400 700 +0.02(+1.45%)
Aug 23, 2010 1.380 1.380 1.380 1.380 200 -0.01(-0.43%)
Aug 20, 2010 1.400 1.440 1.386 1.386 2,585 -0.01(-1.00%)
Aug 19, 2010 1.400 1.400 1.400 1.400 7,300 +0.00(+0.00%)
Aug 18, 2010 1.380 1.400 1.350 1.400 6,200 +0.00(+0.00%)
Aug 17, 2010 1.400 1.420 1.340 1.400 21,019 +0.00(+0.00%)
Aug 16, 2010 1.360 1.400 1.340 1.400 20,100 +0.04(+2.94%)
Aug 13, 2010 1.360 1.360 1.360 1.360 7,100 +0.00(+0.00%)
Aug 12, 2010 1.360 1.400 1.350 1.360 11,850 +0.00(+0.11%)
Aug 11, 2010 1.400 1.400 1.350 1.359 1,300 -0.09(-6.30%)
Aug 10, 2010 1.440 1.450 1.340 1.450 6,843 +0.06(+4.31%)
Aug 09, 2010 1.420 1.450 1.390 1.390 3,393 -0.06(-4.14%)
Aug 06, 2010 1.450 1.450 1.350 1.450 19,865 +0.00(+0.00%)
Aug 05, 2010 1.450 1.460 1.350 1.450 11,675 +0.00(+0.00%)
Aug 04, 2010 1.445 1.450 1.320 1.450 26,398 +0.00(+0.00%)
Aug 03, 2010 1.450 1.450 1.400 1.450 18,225 +0.00(+0.00%)
Aug 02, 2010 1.490 1.490 1.450 1.450 5,842 -0.05(-3.33%)
Jul 30, 2010 1.500 1.500 1.399 1.500 18,500 +0.07(+5.26%)
Jul 29, 2010 1.400 1.500 1.390 1.425 7,300 +0.03(+1.79%)
Jul 28, 2010 1.400 1.470 1.350 1.400 6,600 -0.05(-3.44%)
Jul 27, 2010 1.470 1.500 1.450 1.450 2,300 +0.05(+3.56%)
Jul 26, 2010 1.450 1.450 1.400 1.400 1,200 -0.03(-2.10%)
Jul 23, 2010 1.460 1.500 1.410 1.430 2,350 -0.07(-4.67%)
Jul 22, 2010 1.540 1.540 1.310 1.500 11,590 +0.00(+0.00%)
Jul 21, 2010 1.540 1.540 1.490 1.500 4,553 -0.04(-2.60%)
Jul 20, 2010 1.450 1.540 1.450 1.540 6,700 +0.04(+2.67%)
Jul 19, 2010 1.450 1.540 1.360 1.500 36,860 +0.00(+0.00%)
Jul 16, 2010 1.500 1.500 1.400 1.500 1,500 +0.00(+0.00%)
Jul 15, 2010 1.500 1.650 1.500 1.500 14,000 -0.02(-1.32%)
Jul 14, 2010 1.530 1.880 1.510 1.520 34,500 +0.01(+0.66%)
Jul 13, 2010 1.430 1.510 1.430 1.510 1,000 +0.06(+4.14%)
Jul 12, 2010 1.430 1.480 1.430 1.450 1,000 +0.00(+0.00%)
Jul 09, 2010 1.450 1.550 1.450 1.450 2,300 -0.02(-1.36%)
Jul 08, 2010 1.600 1.620 1.400 1.470 36,823 +0.02(+1.38%)
Jul 07, 2010 1.440 1.520 1.440 1.450 900 -0.03(-2.03%)
Jul 06, 2010 1.450 1.520 1.440 1.480 63,303 +0.04(+2.78%)
Jul 02, 2010 1.440 1.520 1.440 1.440 2,600 -0.06(-4.00%)
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.