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 -0.060 (-2.82%)
Official Closing 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 29, 2005 4.010 4.050 4.010 4.050 1,300 +0.05(+1.25%)
Apr 28, 2005 4.020 4.020 4.000 4.000 1,300 -0.06(-1.48%)
Apr 27, 2005 4.050 4.060 4.050 4.060 6,000 -0.02(-0.44%)
Apr 26, 2005 4.200 4.250 4.078 4.078 4,000 -0.06(-1.50%)
Apr 25, 2005 4.070 4.150 4.050 4.140 10,300 +0.04(+0.98%)
Apr 22, 2005 3.910 4.100 3.910 4.100 16,100 +0.20(+5.13%)
Apr 21, 2005 3.900 3.900 3.900 3.900 30,300 +0.00(+0.00%)
Apr 20, 2005 3.920 3.920 3.850 3.900 10,500 -0.02(-0.51%)
Apr 19, 2005 3.940 3.940 3.860 3.920 3,000 -0.02(-0.51%)
Apr 18, 2005 3.850 4.010 3.850 3.940 24,200 +0.14(+3.68%)
Apr 15, 2005 3.900 3.950 3.700 3.800 19,900 -0.06(-1.55%)
Apr 14, 2005 4.310 4.310 3.850 3.860 36,100 -0.44(-10.23%)
Apr 13, 2005 4.300 4.440 4.300 4.300 12,700 +0.00(+0.00%)
Apr 12, 2005 4.280 4.340 4.280 4.300 7,100 +0.09(+2.14%)
Apr 11, 2005 4.250 4.250 4.210 4.210 1,500 -0.10(-2.32%)
Apr 08, 2005 4.350 4.350 4.250 4.310 14,000 -0.09(-2.05%)
Apr 07, 2005 4.300 4.480 4.300 4.400 16,100 +0.14(+3.29%)
Apr 06, 2005 4.190 4.450 4.170 4.260 20,200 +0.07(+1.67%)
Apr 05, 2005 4.220 4.250 4.190 4.190 4,900 +0.01(+0.24%)
Apr 04, 2005 4.150 4.180 4.120 4.180 2,900 +0.03(+0.72%)
Apr 01, 2005 4.210 4.210 4.150 4.150 3,900 -0.04(-0.95%)
Mar 31, 2005 4.100 4.190 4.100 4.190 13,400 +0.16(+3.97%)
Mar 30, 2005 4.000 4.050 4.000 4.030 5,300 +0.08(+2.03%)
Mar 29, 2005 4.200 4.250 3.950 3.950 22,200 -0.23(-5.50%)
Mar 28, 2005 4.120 4.250 4.120 4.180 7,500 +0.03(+0.72%)
Mar 24, 2005 4.300 4.300 4.130 4.150 11,400 -0.25(-5.68%)
Mar 23, 2005 4.340 4.450 4.250 4.400 10,000 +0.10(+2.33%)
Mar 22, 2005 4.110 4.300 4.110 4.300 136,200 +0.24(+5.91%)
Mar 21, 2005 4.150 4.150 3.980 4.060 6,600 -0.19(-4.47%)
Mar 18, 2005 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Mar 17, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 16, 2005 4.250 4.300 4.250 4.300 2,300 +0.05(+1.18%)
Mar 15, 2005 4.150 4.300 4.100 4.250 3,500 +0.05(+1.19%)
Mar 14, 2005 4.100 4.200 4.000 4.200 6,500 +0.13(+3.19%)
Mar 11, 2005 4.050 4.070 3.950 4.070 10,500 -0.03(-0.73%)
Mar 10, 2005 4.200 4.200 4.100 4.100 7,400 -0.06(-1.44%)
Mar 09, 2005 4.200 4.250 4.000 4.160 13,000 -0.14(-3.26%)
Mar 08, 2005 4.100 4.300 3.960 4.300 27,900 +0.16(+3.86%)
Mar 07, 2005 4.200 4.200 4.140 4.140 2,100 -0.11(-2.59%)
Mar 04, 2005 4.200 4.250 4.120 4.250 4,100 +0.10(+2.41%)
Mar 03, 2005 4.050 4.250 4.050 4.150 6,400 -0.05(-1.19%)
Mar 02, 2005 4.080 4.200 4.030 4.200 7,600 +0.15(+3.70%)
Mar 01, 2005 4.100 4.100 3.850 4.050 26,400 -0.10(-2.41%)
Feb 28, 2005 4.500 4.500 4.080 4.150 21,400 -0.25(-5.68%)
Feb 25, 2005 4.450 4.450 4.380 4.400 10,000 -0.10(-2.22%)
Feb 24, 2005 4.510 4.510 4.500 4.500 6,900 +0.00(+0.00%)
Feb 23, 2005 4.500 4.550 4.500 4.500 4,200 -0.08(-1.75%)
Feb 22, 2005 4.580 4.580 4.580 4.580 1,000 -0.09(-1.93%)
Feb 18, 2005 4.650 4.700 4.650 4.670 6,700 +0.07(+1.52%)
Feb 17, 2005 4.550 4.600 4.500 4.600 3,300 +0.10(+2.22%)
Feb 16, 2005 4.590 4.600 4.500 4.500 6,500 +0.00(+0.00%)
Feb 15, 2005 4.600 4.600 4.500 4.500 5,100 +0.00(+0.00%)
Feb 14, 2005 4.600 5.130 4.500 4.500 89,600 +0.00(+0.00%)
Feb 11, 2005 4.400 4.600 4.400 4.500 5,400 +0.10(+2.27%)
Feb 10, 2005 4.350 4.400 4.320 4.400 3,200 +0.06(+1.38%)
Feb 09, 2005 4.390 4.390 4.340 4.340 500 -0.01(-0.23%)
Feb 08, 2005 4.300 4.440 4.300 4.350 2,800 +0.05(+1.16%)
Feb 07, 2005 4.250 4.360 4.250 4.300 6,700 +0.03(+0.70%)
Feb 04, 2005 4.300 4.300 4.220 4.270 4,200 -0.03(-0.70%)
Feb 03, 2005 4.250 4.300 4.210 4.300 1,100 +0.05(+1.18%)
Feb 02, 2005 4.450 4.450 4.250 4.250 7,700 -0.14(-3.19%)
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.