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

Flexible Solutions International Inc (NY: FSI )

2.110 +0.010 (+0.48%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 22, 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 (%)
Oct 31, 2007 1.660 1.740 1.660 1.700 12,600 +0.01(+0.59%)
Oct 30, 2007 1.750 1.750 1.660 1.690 19,500 -0.06(-3.43%)
Oct 29, 2007 1.790 1.850 1.710 1.750 14,900 -0.05(-2.78%)
Oct 26, 2007 1.790 1.900 1.790 1.800 19,600 +0.01(+0.56%)
Oct 25, 2007 1.860 1.860 1.790 1.790 6,000 -0.01(-0.56%)
Oct 24, 2007 1.850 1.850 1.790 1.800 14,100 +0.00(+0.00%)
Oct 23, 2007 1.800 1.800 1.750 1.800 8,500 +0.00(+0.00%)
Oct 22, 2007 1.710 1.800 1.710 1.800 18,200 +0.00(+0.00%)
Oct 19, 2007 1.850 1.850 1.700 1.800 19,400 -0.05(-2.70%)
Oct 18, 2007 1.870 1.870 1.750 1.850 2,400 -0.02(-1.07%)
Oct 17, 2007 1.880 1.880 1.850 1.870 22,600 -0.02(-1.06%)
Oct 16, 2007 1.760 1.900 1.755 1.890 15,100 +0.04(+2.16%)
Oct 15, 2007 1.770 1.850 1.720 1.850 14,400 +0.08(+4.52%)
Oct 12, 2007 1.700 1.780 1.700 1.770 13,300 +0.05(+2.91%)
Oct 11, 2007 1.700 1.790 1.650 1.720 27,800 -0.08(-4.44%)
Oct 10, 2007 1.750 1.800 1.650 1.800 11,500 +0.10(+5.88%)
Oct 09, 2007 1.660 1.700 1.610 1.700 28,100 +0.00(+0.00%)
Oct 08, 2007 1.750 1.750 1.700 1.700 4,000 -0.05(-2.91%)
Oct 05, 2007 1.800 1.800 1.610 1.751 53,900 +0.02(+1.21%)
Oct 04, 2007 1.850 1.850 1.730 1.730 24,800 -0.12(-6.49%)
Oct 03, 2007 1.800 1.920 1.800 1.850 70,800 +0.10(+5.71%)
Oct 02, 2007 1.750 1.750 1.700 1.750 8,400 +0.00(+0.00%)
Oct 01, 2007 1.950 2.000 1.700 1.750 136,500 -0.25(-12.50%)
Sep 28, 2007 1.930 2.190 1.930 2.000 32,100 +0.05(+2.56%)
Sep 27, 2007 1.950 2.000 1.810 1.950 43,800 +0.02(+1.04%)
Sep 26, 2007 2.230 2.230 1.930 1.930 55,400 -0.32(-14.22%)
Sep 25, 2007 2.260 2.260 2.230 2.250 10,800 -0.01(-0.44%)
Sep 24, 2007 2.300 2.350 2.220 2.260 21,300 -0.11(-4.64%)
Sep 21, 2007 2.350 2.370 2.300 2.370 3,100 +0.02(+0.85%)
Sep 20, 2007 2.240 2.350 2.233 2.350 13,700 +0.03(+1.29%)
Sep 19, 2007 2.300 2.320 2.250 2.320 7,700 -0.02(-0.85%)
Sep 18, 2007 2.260 2.341 2.250 2.340 8,400 +0.04(+1.74%)
Sep 17, 2007 2.220 2.300 2.220 2.300 6,400 +0.07(+3.14%)
Sep 14, 2007 2.350 2.400 2.230 2.230 16,500 -0.17(-7.08%)
Sep 13, 2007 2.440 2.440 2.350 2.400 1,100 -0.06(-2.44%)
Sep 12, 2007 2.400 2.460 2.350 2.460 12,200 +0.11(+4.68%)
Sep 11, 2007 2.400 2.480 2.350 2.350 13,900 -0.05(-2.08%)
Sep 10, 2007 2.430 2.490 2.300 2.400 16,300 -0.10(-4.00%)
Sep 07, 2007 2.540 2.550 2.500 2.500 11,600 -0.06(-2.34%)
Sep 06, 2007 2.510 2.600 2.510 2.560 4,600 +0.03(+1.06%)
Sep 05, 2007 2.590 2.590 2.520 2.533 1,500 +0.02(+0.92%)
Sep 04, 2007 2.750 2.750 2.500 2.510 16,800 -0.19(-7.04%)
Aug 31, 2007 2.700 2.850 2.700 2.700 10,100 +0.00(+0.00%)
Aug 30, 2007 2.750 2.750 2.700 2.700 1,800 -0.17(-5.92%)
Aug 29, 2007 2.750 2.950 2.710 2.870 5,600 +0.02(+0.70%)
Aug 28, 2007 2.830 2.850 2.710 2.850 1,600 +0.01(+0.35%)
Aug 27, 2007 2.840 2.900 2.830 2.840 2,100 -0.01(-0.35%)
Aug 24, 2007 2.850 2.850 2.800 2.850 1,800 +0.05(+1.79%)
Aug 23, 2007 2.890 2.890 2.760 2.800 1,100 -0.14(-4.76%)
Aug 22, 2007 2.770 2.990 2.770 2.940 7,300 +0.17(+6.14%)
Aug 21, 2007 2.760 2.900 2.660 2.770 4,900 -0.03(-1.07%)
Aug 20, 2007 2.800 2.990 2.753 2.800 4,000 -0.10(-3.45%)
Aug 17, 2007 2.750 2.950 2.750 2.900 2,500 +0.10(+3.57%)
Aug 16, 2007 2.780 2.990 2.680 2.800 11,800 +0.00(+0.00%)
Aug 15, 2007 2.990 2.990 2.800 2.800 7,500 -0.29(-9.39%)
Aug 14, 2007 3.050 3.100 2.900 3.090 2,500 -0.06(-1.90%)
Aug 13, 2007 3.050 3.150 3.020 3.150 6,900 +0.07(+2.27%)
Aug 10, 2007 3.080 3.100 3.000 3.080 2,400 -0.07(-2.22%)
Aug 09, 2007 3.080 3.150 3.050 3.150 2,300 +0.00(+0.00%)
Aug 08, 2007 2.800 3.150 2.800 3.150 11,100 +0.29(+10.14%)
Aug 07, 2007 3.000 3.000 2.800 2.860 12,200 -0.19(-6.23%)
Aug 06, 2007 3.080 3.080 3.050 3.050 1,000 -0.05(-1.61%)
Aug 03, 2007 3.250 3.250 3.100 3.100 2,300 -0.25(-7.46%)
Aug 02, 2007 3.370 3.380 3.150 3.350 4,400 -0.04(-1.18%)
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.