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 (%)
May 24, 2011 2.600 2.840 2.590 2.840 111,479 +0.21(+7.98%)
May 23, 2011 2.390 2.630 2.190 2.630 33,698 +0.24(+10.04%)
May 20, 2011 2.150 2.440 2.070 2.390 51,827 +0.10(+4.37%)
May 19, 2011 2.090 2.300 2.080 2.290 48,821 +0.20(+9.57%)
May 18, 2011 2.150 2.150 2.010 2.090 31,164 -0.05(-2.34%)
May 17, 2011 1.880 2.150 1.860 2.140 52,599 +0.19(+9.74%)
May 16, 2011 1.730 2.100 1.730 1.950 25,310 -0.10(-4.88%)
May 13, 2011 2.090 2.090 2.020 2.050 2,100 -0.02(-0.97%)
May 12, 2011 2.000 2.090 2.000 2.070 8,200 +0.03(+1.47%)
May 11, 2011 1.990 2.140 1.960 2.040 29,194 +0.05(+2.51%)
May 10, 2011 1.870 2.000 1.840 1.990 11,486 +0.13(+6.99%)
May 09, 2011 1.860 1.880 1.860 1.860 4,880 +0.01(+0.54%)
May 06, 2011 1.740 1.850 1.740 1.850 16,779 +0.14(+8.19%)
May 05, 2011 1.700 1.710 1.700 1.710 10,800 +0.01(+0.59%)
May 04, 2011 1.690 1.710 1.620 1.700 16,002 -0.01(-0.59%)
May 03, 2011 1.690 1.710 1.650 1.710 12,768 +0.00(+0.00%)
May 02, 2011 1.710 1.710 1.710 1.710 6,660 -0.03(-1.72%)
Apr 29, 2011 1.710 1.740 1.710 1.740 4,500 +0.04(+2.35%)
Apr 28, 2011 1.760 1.790 1.700 1.700 3,401 -0.06(-3.40%)
Apr 27, 2011 1.740 1.770 1.700 1.760 16,300 +0.02(+1.14%)
Apr 26, 2011 1.720 1.750 1.700 1.740 13,673 +0.02(+1.16%)
Apr 25, 2011 1.750 1.800 1.700 1.720 6,821 -0.03(-1.71%)
Apr 21, 2011 1.750 1.750 1.750 1.750 1,300 -0.02(-1.13%)
Apr 20, 2011 1.800 1.830 1.750 1.770 17,072 -0.05(-2.75%)
Apr 19, 2011 1.570 1.890 1.570 1.820 6,470 -0.05(-2.67%)
Apr 18, 2011 1.830 1.870 1.770 1.870 2,950 +0.04(+2.19%)
Apr 15, 2011 1.880 1.880 1.830 1.830 400 -0.02(-1.08%)
Apr 14, 2011 1.910 1.950 1.700 1.850 48,717 -0.10(-5.13%)
Apr 13, 2011 2.010 2.010 1.930 1.950 7,026 -0.08(-3.94%)
Apr 12, 2011 1.980 2.030 1.910 2.030 11,566 +0.05(+2.53%)
Apr 11, 2011 2.030 2.030 1.930 1.980 11,730 +0.02(+1.02%)
Apr 08, 2011 2.070 2.070 1.910 1.960 34,233 -0.14(-6.67%)
Apr 07, 2011 2.150 2.200 2.050 2.100 33,914 -0.10(-4.55%)
Apr 06, 2011 2.290 2.300 2.150 2.200 30,594 +0.09(+4.27%)
Apr 05, 2011 1.980 2.340 1.973 2.110 130,646 +0.19(+9.90%)
Apr 04, 2011 1.800 2.000 1.730 1.920 88,997 +0.20(+11.63%)
Apr 01, 2011 1.500 1.780 1.500 1.720 58,779 +0.24(+16.22%)
Mar 31, 2011 1.460 1.500 1.450 1.480 7,690 +0.01(+0.68%)
Mar 30, 2011 1.260 1.560 1.260 1.470 23,358 -0.03(-2.00%)
Mar 29, 2011 1.490 1.500 1.480 1.500 8,082 +0.00(+0.00%)
Mar 28, 2011 1.490 1.500 1.480 1.500 15,588 +0.00(+0.00%)
Mar 25, 2011 1.500 1.520 1.460 1.500 9,870 +0.01(+0.68%)
Mar 24, 2011 1.490 1.500 1.400 1.490 15,953 -0.00(-0.01%)
Mar 23, 2011 1.430 1.500 1.380 1.490 6,967 +0.02(+1.36%)
Mar 22, 2011 1.500 1.500 1.440 1.470 15,228 -0.03(-2.00%)
Mar 21, 2011 1.450 1.500 1.450 1.500 3,770 +0.03(+2.04%)
Mar 18, 2011 1.450 1.470 1.440 1.470 6,928 +0.03(+2.08%)
Mar 17, 2011 1.440 1.450 1.440 1.440 3,200 +0.00(+0.01%)
Mar 16, 2011 1.440 1.450 1.250 1.440 14,800 +0.00(+0.00%)
Mar 15, 2011 1.420 1.450 1.420 1.440 18,152 -0.01(-0.69%)
Mar 14, 2011 1.350 1.450 1.350 1.450 6,580 +0.00(+0.00%)
Mar 11, 2011 1.430 1.460 1.409 1.450 14,305 -0.02(-1.36%)
Mar 10, 2011 1.400 1.500 1.400 1.470 8,600 +0.02(+1.38%)
Mar 09, 2011 1.550 1.550 1.450 1.450 14,400 -0.09(-5.84%)
Mar 08, 2011 1.430 1.590 1.430 1.540 3,951 +0.07(+4.76%)
Mar 07, 2011 1.430 1.471 1.410 1.470 6,534 -0.03(-2.00%)
Mar 04, 2011 1.570 1.570 1.449 1.500 19,300 +0.00(+0.01%)
Mar 03, 2011 1.520 1.550 1.500 1.500 17,730 -0.02(-1.32%)
Mar 02, 2011 1.500 1.530 1.470 1.520 21,020 +0.02(+1.33%)
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.