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, 2016 1.310 1.380 1.310 1.350 56,938 +0.01(+0.75%)
Apr 28, 2016 1.340 1.350 1.310 1.340 41,073 +0.00(+0.00%)
Apr 27, 2016 1.260 1.350 1.260 1.340 37,199 +0.07(+5.51%)
Apr 26, 2016 1.280 1.280 1.230 1.270 28,712 +0.01(+0.79%)
Apr 25, 2016 1.210 1.260 1.210 1.260 41,729 +0.01(+0.80%)
Apr 22, 2016 1.200 1.300 1.190 1.250 53,837 +0.00(+0.00%)
Apr 21, 2016 1.100 1.330 1.060 1.250 162,992 +0.15(+13.65%)
Apr 20, 2016 1.060 1.100 1.040 1.100 76,030 +0.06(+5.76%)
Apr 19, 2016 1.050 1.050 1.020 1.040 33,025 +0.04(+4.00%)
Apr 18, 2016 1.030 1.050 0.9900 1.000 12,351 -0.02(-1.96%)
Apr 15, 2016 1.050 1.050 0.9900 1.020 16,727 +0.01(+0.99%)
Apr 14, 2016 0.9564 1.010 0.9500 1.010 40,730 +0.02(+2.02%)
Apr 13, 2016 0.9600 0.9900 0.9600 0.9900 39,375 +0.00(+0.00%)
Apr 12, 2016 0.9700 1.000 0.9300 0.9900 73,718 +0.07(+7.61%)
Apr 11, 2016 0.9200 0.9300 0.8800 0.9200 5,545 +0.01(+1.10%)
Apr 08, 2016 0.8601 0.9100 0.8601 0.9100 4,257 +0.01(+1.11%)
Apr 07, 2016 0.9000 0.9100 0.8410 0.9000 54,594 +0.00(+0.00%)
Apr 06, 2016 0.9100 0.9100 0.8500 0.9000 78,182 -0.01(-1.10%)
Apr 05, 2016 0.8980 0.9100 0.8800 0.9100 21,765 +0.03(+2.82%)
Apr 04, 2016 0.8853 0.9100 0.8850 0.8850 18,407 -0.05(-4.84%)
Apr 01, 2016 0.8703 0.9500 0.8600 0.9300 11,001 +0.00(+0.00%)
Mar 31, 2016 0.8500 0.9300 0.8500 0.9300 31,244 -0.02(-2.62%)
Mar 30, 2016 0.9900 0.9980 0.9320 0.9550 4,242 -0.03(-2.55%)
Mar 29, 2016 0.9900 0.9900 0.9000 0.9800 28,699 +0.01(+1.03%)
Mar 28, 2016 0.9820 1.000 0.9200 0.9700 15,943 -0.00(-0.41%)
Mar 24, 2016 0.9500 0.9740 0.9740 0.9740 7,000 +0.00(+0.41%)
Mar 23, 2016 0.9802 0.9802 0.9300 0.9700 13,441 +0.01(+1.04%)
Mar 22, 2016 0.9520 0.9600 0.9232 0.9600 4,131 +0.03(+3.23%)
Mar 21, 2016 0.9000 0.9600 0.9000 0.9300 8,818 +0.02(+2.20%)
Mar 18, 2016 1.000 1.000 0.9000 0.9100 11,746 -0.06(-6.19%)
Mar 17, 2016 1.043 1.070 0.7904 0.9700 48,640 -0.09(-8.49%)
Mar 16, 2016 1.050 1.090 1.040 1.060 28,483 +0.01(+1.06%)
Mar 15, 2016 1.050 1.090 1.030 1.049 30,198 -0.00(-0.10%)
Mar 14, 2016 1.100 1.100 1.020 1.050 51,758 +0.01(+0.97%)
Mar 11, 2016 1.050 1.060 0.9501 1.040 75,736 +0.04(+3.99%)
Mar 10, 2016 1.050 1.050 0.9400 0.9999 25,104 -0.00(-0.01%)
Mar 09, 2016 1.050 1.053 1.000 1.000 45,556 -0.04(-3.85%)
Mar 08, 2016 1.010 1.056 0.9800 1.040 96,189 +0.06(+5.81%)
Mar 07, 2016 0.9100 0.9830 0.8900 0.9829 229,519 +0.11(+13.00%)
Mar 04, 2016 0.8500 0.8500 0.8100 0.8698 16,760 +0.03(+3.55%)
Mar 03, 2016 0.8400 0.8800 0.8202 0.8400 10,344 +0.01(+1.20%)
Mar 02, 2016 0.8400 0.8400 0.8010 0.8300 1,533 -0.01(-1.19%)
Mar 01, 2016 0.8390 0.8400 0.8133 0.8400 2,750 +0.01(+1.20%)
Feb 29, 2016 0.8400 0.8400 0.8000 0.8300 13,514 +0.01(+1.03%)
Feb 26, 2016 0.8400 0.8400 0.8100 0.8215 7,631 -0.02(-2.19%)
Feb 25, 2016 0.7999 0.8400 0.7910 0.8399 35,239 +0.05(+6.32%)
Feb 24, 2016 0.8200 0.8200 0.7714 0.7900 1,514 +0.02(+2.60%)
Feb 23, 2016 0.8000 0.8200 0.7600 0.7700 5,395 -0.03(-3.75%)
Feb 22, 2016 0.8000 0.8200 0.7600 0.8000 17,734 +0.03(+3.90%)
Feb 19, 2016 0.7600 0.7800 0.7600 0.7700 10,759 +0.01(+1.32%)
Feb 18, 2016 0.7610 0.7700 0.7600 0.7600 4,194 +0.00(+0.00%)
Feb 17, 2016 0.7608 0.7700 0.7600 0.7600 3,900 +0.01(+0.92%)
Feb 16, 2016 0.7600 0.7664 0.7531 0.7531 8,720 -0.01(-0.91%)
Feb 12, 2016 0.7600 0.7600 0.7600 0.7600 13,500 -0.01(-1.30%)
Feb 11, 2016 0.8000 0.8000 0.7640 0.7700 19,169 -0.02(-2.53%)
Feb 10, 2016 0.7600 0.7900 0.7600 0.7900 23,394 +0.03(+3.95%)
Feb 09, 2016 0.8200 0.8200 0.7600 0.7600 16,111 -0.01(-1.30%)
Feb 08, 2016 0.7900 0.8125 0.7600 0.7700 4,927 -0.01(-1.28%)
Feb 05, 2016 0.8200 0.8200 0.7800 0.7800 14,743 -0.01(-0.64%)
Feb 04, 2016 0.7702 0.8200 0.7702 0.7850 16,065 -0.03(-4.27%)
Feb 03, 2016 0.7900 0.8200 0.7900 0.8200 22,276 +0.03(+3.81%)
Feb 02, 2016 0.7777 0.7900 0.7600 0.7899 39,498 -0.00(-0.01%)
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.