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 (%)
Feb 29, 2024 2.110 2.110 2.005 2.030 7,039 +0.01(+0.50%)
Feb 28, 2024 2.010 2.030 1.940 2.020 12,312 +0.02(+1.00%)
Feb 27, 2024 1.960 2.000 1.900 2.000 53,144 +0.02(+1.27%)
Feb 26, 2024 1.990 2.000 1.950 1.975 15,072 -0.01(-0.75%)
Feb 23, 2024 2.010 2.010 1.944 1.990 4,290 +0.04(+2.05%)
Feb 22, 2024 1.980 2.080 1.940 1.950 38,672 +0.07(+3.72%)
Feb 21, 2024 1.890 1.930 1.880 1.880 5,940 +0.00(+0.00%)
Feb 20, 2024 1.930 1.930 1.880 1.880 17,809 -0.05(-2.59%)
Feb 16, 2024 1.920 1.968 1.910 1.930 9,918 +0.00(+0.00%)
Feb 15, 2024 1.911 1.936 1.910 1.930 13,030 +0.02(+1.05%)
Feb 14, 2024 1.860 1.930 1.860 1.910 5,922 +0.01(+0.53%)
Feb 13, 2024 1.950 2.000 1.850 1.900 39,763 -0.06(-3.06%)
Feb 12, 2024 1.900 1.965 1.900 1.960 10,882 +0.02(+1.03%)
Feb 09, 2024 1.940 1.969 1.910 1.940 6,775 +0.03(+1.57%)
Feb 08, 2024 1.950 1.970 1.900 1.910 11,099 -0.04(-2.05%)
Feb 07, 2024 1.980 1.980 1.900 1.950 23,658 +0.09(+4.84%)
Feb 06, 2024 1.850 1.895 1.840 1.860 5,956 +0.00(+0.00%)
Feb 05, 2024 1.880 1.890 1.860 1.860 7,720 -0.02(-1.06%)
Feb 02, 2024 1.850 1.929 1.850 1.880 18,250 +0.01(+0.53%)
Feb 01, 2024 1.860 1.939 1.860 1.870 10,938 +0.00(+0.00%)
Jan 31, 2024 1.900 1.990 1.860 1.870 10,445 +0.02(+1.08%)
Jan 30, 2024 1.810 1.979 1.810 1.850 24,735 +0.08(+4.52%)
Jan 29, 2024 1.820 1.980 1.760 1.770 38,246 -0.02(-1.12%)
Jan 26, 2024 1.810 1.895 1.781 1.790 21,575 -0.03(-1.65%)
Jan 25, 2024 1.820 1.825 1.760 1.820 10,211 -0.01(-0.55%)
Jan 24, 2024 1.800 1.840 1.710 1.830 22,802 +0.04(+2.23%)
Jan 23, 2024 1.740 1.840 1.740 1.790 4,254 +0.01(+0.56%)
Jan 22, 2024 1.700 1.810 1.700 1.780 12,362 +0.10(+5.95%)
Jan 19, 2024 1.710 1.730 1.629 1.680 26,139 +0.00(+0.00%)
Jan 18, 2024 1.720 1.750 1.680 1.680 19,008 -0.02(-1.18%)
Jan 17, 2024 1.760 1.801 1.700 1.700 12,458 -0.05(-2.86%)
Jan 16, 2024 1.780 1.890 1.670 1.750 43,819 -0.03(-1.69%)
Jan 12, 2024 1.750 1.800 1.750 1.780 2,449 -0.01(-0.56%)
Jan 11, 2024 1.820 1.820 1.735 1.790 6,690 -0.02(-1.00%)
Jan 10, 2024 1.790 1.808 1.790 1.808 10,436 -0.00(-0.10%)
Jan 09, 2024 1.810 1.829 1.790 1.810 10,589 +0.00(+0.00%)
Jan 08, 2024 1.820 1.840 1.780 1.810 26,873 +0.01(+0.68%)
Jan 05, 2024 1.890 1.890 1.790 1.798 9,767 -0.05(-2.82%)
Jan 04, 2024 1.860 1.860 1.800 1.850 16,513 +0.02(+1.09%)
Jan 03, 2024 1.850 1.900 1.815 1.830 18,019 -0.03(-1.61%)
Jan 02, 2024 1.910 1.990 1.820 1.860 48,265 -0.05(-2.62%)
Dec 29, 2023 2.000 2.105 1.884 1.910 37,213 -0.11(-5.45%)
Dec 28, 2023 2.040 2.060 1.840 2.020 38,306 +0.16(+8.60%)
Dec 27, 2023 1.820 1.870 1.820 1.860 29,399 +0.01(+0.54%)
Dec 26, 2023 1.830 1.950 1.780 1.850 79,922 +0.22(+13.50%)
Dec 22, 2023 1.620 1.712 1.603 1.630 23,562 -0.04(-2.40%)
Dec 21, 2023 1.620 1.720 1.580 1.670 65,082 +0.03(+1.84%)
Dec 20, 2023 1.640 1.650 1.570 1.640 46,777 +0.05(+3.14%)
Dec 19, 2023 1.600 1.600 1.570 1.590 15,454 +0.01(+0.63%)
Dec 18, 2023 1.640 1.650 1.559 1.580 21,112 -0.04(-2.47%)
Dec 15, 2023 1.600 1.650 1.580 1.620 9,799 +0.05(+2.99%)
Dec 14, 2023 1.510 1.629 1.510 1.573 42,412 +0.01(+0.83%)
Dec 13, 2023 1.550 1.560 1.510 1.560 18,145 +0.06(+4.00%)
Dec 12, 2023 1.590 1.590 1.500 1.500 29,114 -0.07(-4.46%)
Dec 11, 2023 1.560 1.600 1.550 1.570 34,244 +0.01(+0.90%)
Dec 08, 2023 1.550 1.588 1.510 1.556 6,487 +0.05(+3.05%)
Dec 07, 2023 1.550 1.560 1.500 1.510 27,233 -0.03(-1.95%)
Dec 06, 2023 1.550 1.590 1.540 1.540 8,993 -0.03(-1.91%)
Dec 05, 2023 1.640 1.640 1.560 1.570 17,942 -0.04(-2.48%)
Dec 04, 2023 1.570 1.630 1.570 1.610 28,681 +0.04(+2.55%)
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.