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 +0.050 (+2.38%)
Streaming Delayed Price Updated: 12:04 PM 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 (%)
Dec 30, 2022 2.990 3.100 2.980 3.100 6,138 +0.10(+3.33%)
Dec 29, 2022 2.994 3.050 2.943 3.000 10,565 -0.01(-0.33%)
Dec 28, 2022 2.972 3.010 2.927 3.010 13,187 +0.02(+0.67%)
Dec 27, 2022 3.000 3.025 2.960 2.990 9,949 -0.06(-1.97%)
Dec 23, 2022 3.100 3.110 3.000 3.050 15,555 -0.01(-0.33%)
Dec 22, 2022 3.030 3.130 2.970 3.060 9,208 -0.08(-2.55%)
Dec 21, 2022 3.050 3.200 3.010 3.140 55,582 +0.18(+6.08%)
Dec 20, 2022 3.070 3.130 2.940 2.960 28,699 -0.06(-1.99%)
Dec 19, 2022 3.258 3.267 3.000 3.020 41,532 -0.26(-7.93%)
Dec 16, 2022 3.220 3.320 3.070 3.280 17,904 +0.00(+0.00%)
Dec 15, 2022 3.540 3.540 3.180 3.280 54,812 -0.27(-7.61%)
Dec 14, 2022 3.600 3.700 3.450 3.550 47,555 -0.01(-0.28%)
Dec 13, 2022 3.490 3.600 3.460 3.560 25,194 +0.15(+4.40%)
Dec 12, 2022 3.450 3.630 3.410 3.410 55,640 -0.04(-1.16%)
Dec 09, 2022 3.180 3.490 3.140 3.450 123,147 +0.23(+7.14%)
Dec 08, 2022 3.240 3.240 3.134 3.220 9,511 +0.02(+0.63%)
Dec 07, 2022 3.060 3.200 3.011 3.200 38,820 +0.13(+4.23%)
Dec 06, 2022 3.140 3.190 3.010 3.070 20,021 -0.16(-4.95%)
Dec 05, 2022 3.250 3.250 3.120 3.230 19,175 +0.00(+0.00%)
Dec 02, 2022 3.220 3.230 3.150 3.230 8,722 +0.01(+0.31%)
Dec 01, 2022 3.186 3.220 3.121 3.220 33,862 +0.04(+1.26%)
Nov 30, 2022 3.110 3.200 3.080 3.180 34,475 +0.11(+3.58%)
Nov 29, 2022 3.070 3.130 3.050 3.070 11,018 -0.02(-0.65%)
Nov 28, 2022 3.110 3.130 3.040 3.090 22,519 -0.03(-0.96%)
Nov 25, 2022 3.070 3.140 3.050 3.120 8,770 +0.01(+0.32%)
Nov 23, 2022 3.140 3.140 3.020 3.110 11,755 +0.01(+0.32%)
Nov 22, 2022 3.100 3.150 3.030 3.100 45,153 +0.10(+3.33%)
Nov 21, 2022 2.970 3.070 2.920 3.000 17,298 +0.03(+1.01%)
Nov 18, 2022 2.950 2.980 2.850 2.970 37,849 -0.01(-0.34%)
Nov 17, 2022 2.980 3.090 2.920 2.980 38,380 -0.04(-1.32%)
Nov 16, 2022 3.140 3.140 2.980 3.020 19,756 -0.10(-3.21%)
Nov 15, 2022 3.060 3.180 3.020 3.120 67,345 -0.07(-2.19%)
Nov 14, 2022 3.100 3.200 3.030 3.190 51,783 +0.09(+2.90%)
Nov 11, 2022 3.080 3.100 3.020 3.100 17,667 +0.00(+0.00%)
Nov 10, 2022 2.990 3.100 2.920 3.100 39,244 +0.12(+4.03%)
Nov 09, 2022 3.050 3.110 2.880 2.980 29,930 -0.11(-3.56%)
Nov 08, 2022 3.100 3.130 3.020 3.090 10,326 +0.04(+1.31%)
Nov 07, 2022 3.040 3.100 2.970 3.050 13,852 +0.01(+0.33%)
Nov 04, 2022 3.100 3.100 2.980 3.040 14,896 +0.03(+1.00%)
Nov 03, 2022 3.050 3.080 2.974 3.010 46,389 -0.21(-6.52%)
Nov 02, 2022 3.160 3.220 3.114 3.220 12,816 -0.01(-0.31%)
Nov 01, 2022 3.260 3.290 3.160 3.230 10,195 +0.02(+0.62%)
Oct 31, 2022 3.200 3.241 3.100 3.210 12,173 +0.05(+1.58%)
Oct 28, 2022 3.160 3.260 3.049 3.160 64,023 -0.01(-0.32%)
Oct 27, 2022 3.050 3.200 3.050 3.170 23,107 +0.11(+3.59%)
Oct 26, 2022 3.170 3.250 3.050 3.060 42,359 -0.18(-5.56%)
Oct 25, 2022 3.080 3.240 3.040 3.240 38,089 +0.14(+4.52%)
Oct 24, 2022 3.040 3.150 3.030 3.100 12,992 +0.06(+1.97%)
Oct 21, 2022 3.250 3.260 2.989 3.040 41,137 -0.12(-3.80%)
Oct 20, 2022 3.000 3.290 3.000 3.160 102,310 +0.17(+5.69%)
Oct 19, 2022 2.940 3.130 2.930 2.990 58,780 +0.14(+4.91%)
Oct 18, 2022 2.930 3.034 2.820 2.850 36,528 -0.08(-2.73%)
Oct 17, 2022 2.960 2.980 2.910 2.930 24,309 -0.01(-0.34%)
Oct 14, 2022 3.130 3.130 2.900 2.940 39,866 -0.19(-6.07%)
Oct 13, 2022 3.000 3.200 2.990 3.130 83,037 +0.04(+1.29%)
Oct 12, 2022 3.000 3.120 2.860 3.090 38,320 +0.06(+1.98%)
Oct 11, 2022 2.880 3.110 2.879 3.030 34,213 +0.15(+5.21%)
Oct 10, 2022 3.090 3.250 2.880 2.880 37,711 -0.29(-9.15%)
Oct 07, 2022 2.760 3.180 2.752 3.170 95,245 +0.34(+12.01%)
Oct 06, 2022 3.100 3.220 2.700 2.830 209,847 -0.39(-12.11%)
Oct 05, 2022 2.750 3.350 2.750 3.220 222,600 +0.47(+17.09%)
Oct 04, 2022 2.590 2.910 2.440 2.750 290,382 +0.37(+15.55%)
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.