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

Flexible Solutions International Inc (NY: FSI )

2.070 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 30, 2015 1.420 1.500 1.420 1.420 81,536 -0.04(-2.51%)
Apr 29, 2015 1.420 1.478 1.420 1.456 33,650 +0.01(+0.45%)
Apr 28, 2015 1.400 1.480 1.400 1.450 21,765 +0.02(+1.40%)
Apr 27, 2015 1.470 1.490 1.400 1.430 40,368 -0.00(-0.01%)
Apr 24, 2015 1.500 1.500 1.410 1.430 51,110 -0.01(-0.69%)
Apr 23, 2015 1.420 1.500 1.400 1.440 60,797 -0.02(-1.36%)
Apr 22, 2015 1.390 1.470 1.390 1.460 47,681 +0.03(+2.10%)
Apr 21, 2015 1.500 1.520 1.420 1.430 39,125 -0.05(-3.38%)
Apr 20, 2015 1.490 1.540 1.430 1.480 88,801 -0.03(-1.99%)
Apr 17, 2015 1.520 1.540 1.460 1.510 70,174 -0.03(-1.83%)
Apr 16, 2015 1.480 1.580 1.451 1.538 78,176 -0.01(-0.77%)
Apr 15, 2015 1.650 1.660 1.450 1.550 221,327 -0.08(-4.91%)
Apr 14, 2015 1.550 1.660 1.550 1.630 210,499 +0.03(+1.87%)
Apr 13, 2015 1.500 1.640 1.440 1.600 359,233 +0.14(+9.60%)
Apr 10, 2015 1.500 1.540 1.410 1.460 144,741 -0.02(-1.35%)
Apr 09, 2015 1.390 1.500 1.320 1.480 345,708 +0.10(+7.24%)
Apr 08, 2015 1.370 1.380 1.270 1.380 84,142 +0.00(+0.00%)
Apr 07, 2015 1.360 1.500 1.330 1.380 410,083 +0.03(+2.22%)
Apr 06, 2015 1.250 1.390 1.250 1.350 185,528 +0.11(+8.87%)
Apr 02, 2015 1.360 1.240 1.240 1.240 84,500 -0.08(-6.06%)
Apr 01, 2015 1.260 1.410 1.160 1.320 435,364 +0.04(+3.13%)
Mar 31, 2015 1.270 1.310 1.260 1.280 47,397 +0.00(+0.00%)
Mar 30, 2015 1.305 1.350 1.230 1.280 83,757 +0.00(+0.00%)
Mar 27, 2015 1.230 1.290 1.230 1.280 12,122 +0.02(+1.58%)
Mar 26, 2015 1.220 1.290 1.180 1.260 18,775 -0.02(-1.55%)
Mar 25, 2015 1.370 1.370 1.230 1.280 46,161 -0.08(-5.88%)
Mar 24, 2015 1.370 1.374 1.300 1.360 36,094 +0.01(+0.74%)
Mar 23, 2015 1.320 1.360 1.290 1.350 103,140 +0.06(+4.65%)
Mar 20, 2015 1.240 1.300 1.238 1.290 25,532 +0.06(+4.88%)
Mar 19, 2015 1.280 1.290 1.230 1.230 25,203 -0.01(-0.81%)
Mar 18, 2015 1.280 1.290 1.160 1.240 53,248 -0.04(-3.13%)
Mar 17, 2015 1.410 1.450 1.230 1.280 147,448 -0.09(-6.57%)
Mar 16, 2015 1.290 1.420 1.290 1.370 283,041 +0.10(+7.87%)
Mar 13, 2015 1.290 1.300 1.260 1.270 65,652 +0.00(+0.00%)
Mar 12, 2015 1.260 1.300 1.220 1.270 79,708 +0.01(+0.79%)
Mar 11, 2015 1.160 1.300 1.160 1.260 159,676 +0.09(+7.69%)
Mar 10, 2015 1.190 1.190 1.140 1.170 25,776 +0.00(+0.00%)
Mar 09, 2015 1.150 1.180 1.150 1.170 30,243 +0.01(+0.86%)
Mar 06, 2015 1.200 1.200 1.160 1.160 19,299 +0.00(+0.00%)
Mar 05, 2015 1.199 1.199 1.130 1.160 24,741 +0.00(+0.00%)
Mar 04, 2015 1.130 1.160 1.120 1.160 33,301 +0.03(+2.36%)
Mar 03, 2015 1.130 1.153 1.130 1.133 36,449 +0.00(+0.28%)
Mar 02, 2015 1.150 1.210 1.130 1.130 68,673 -0.02(-1.74%)
Feb 27, 2015 1.210 1.214 1.150 1.150 19,314 -0.02(-1.71%)
Feb 26, 2015 1.220 1.220 1.160 1.170 35,834 -0.02(-1.68%)
Feb 25, 2015 1.140 1.214 1.130 1.190 102,509 +0.04(+3.48%)
Feb 24, 2015 1.170 1.170 1.130 1.150 47,449 -0.02(-1.71%)
Feb 23, 2015 1.120 1.180 1.110 1.170 50,327 +0.04(+3.54%)
Feb 20, 2015 1.140 1.170 1.110 1.130 33,293 -0.02(-1.74%)
Feb 19, 2015 1.150 1.154 1.140 1.150 18,810 +0.00(+0.00%)
Feb 18, 2015 1.190 1.190 1.140 1.150 55,207 -0.07(-5.74%)
Feb 17, 2015 1.200 1.230 1.200 1.220 38,087 +0.05(+4.27%)
Feb 13, 2015 1.190 1.170 1.170 1.170 42,300 -0.01(-0.85%)
Feb 12, 2015 1.160 1.180 1.150 1.180 37,309 +0.03(+2.61%)
Feb 11, 2015 1.180 1.200 1.150 1.150 29,490 -0.03(-2.54%)
Feb 10, 2015 1.200 1.210 1.150 1.180 51,501 -0.04(-3.28%)
Feb 09, 2015 1.150 1.240 1.150 1.220 88,181 +0.06(+5.17%)
Feb 06, 2015 1.250 1.250 1.150 1.160 135,269 -0.06(-4.92%)
Feb 05, 2015 1.270 1.270 1.220 1.220 33,183 -0.05(-3.94%)
Feb 04, 2015 1.200 1.280 1.200 1.270 57,276 +0.05(+4.10%)
Feb 03, 2015 1.220 1.290 1.171 1.220 104,295 -0.03(-2.40%)
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.