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 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 4.850 4.890 4.760 4.850 11,900 -0.04(-0.82%)
Jun 29, 2005 4.750 4.890 4.700 4.890 20,000 +0.17(+3.60%)
Jun 28, 2005 4.710 4.750 4.700 4.720 5,300 +0.02(+0.43%)
Jun 27, 2005 4.740 4.740 4.700 4.700 4,400 +0.00(+0.00%)
Jun 24, 2005 4.650 4.700 4.650 4.700 11,600 +0.08(+1.73%)
Jun 23, 2005 4.550 4.620 4.550 4.620 23,300 +0.00(+0.00%)
Jun 22, 2005 4.490 4.620 4.450 4.620 11,800 +0.11(+2.44%)
Jun 21, 2005 4.530 4.550 4.500 4.510 12,600 -0.01(-0.18%)
Jun 20, 2005 4.550 4.550 4.518 4.518 11,500 +0.02(+0.40%)
Jun 17, 2005 4.380 4.500 4.380 4.500 37,300 +0.07(+1.58%)
Jun 16, 2005 4.430 4.430 4.360 4.430 6,000 +0.01(+0.23%)
Jun 15, 2005 4.430 4.450 4.420 4.420 3,400 -0.03(-0.67%)
Jun 14, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 13, 2005 4.450 4.450 4.409 4.450 2,700 -0.08(-1.77%)
Jun 10, 2005 4.440 4.530 4.440 4.530 10,400 +0.08(+1.80%)
Jun 09, 2005 4.400 4.450 4.350 4.450 5,600 +0.05(+1.14%)
Jun 08, 2005 4.360 4.400 4.360 4.400 2,100 -0.05(-1.12%)
Jun 07, 2005 4.490 4.490 4.450 4.450 3,700 -0.04(-0.89%)
Jun 06, 2005 4.490 4.550 4.460 4.490 27,000 +0.03(+0.67%)
Jun 03, 2005 4.450 4.500 4.450 4.460 6,000 +0.01(+0.22%)
Jun 02, 2005 4.500 4.500 4.450 4.450 1,000 -0.06(-1.33%)
Jun 01, 2005 4.500 4.540 4.500 4.510 109,800 -0.04(-0.88%)
May 31, 2005 4.510 4.550 4.450 4.550 7,900 +0.04(+0.89%)
May 27, 2005 4.430 4.600 4.400 4.510 74,900 +0.09(+2.04%)
May 26, 2005 4.250 4.450 4.250 4.420 33,500 +0.17(+4.00%)
May 25, 2005 4.250 4.250 4.200 4.250 2,200 +0.05(+1.19%)
May 24, 2005 4.210 4.250 4.200 4.200 41,400 +0.00(+0.00%)
May 23, 2005 4.150 4.250 4.150 4.200 14,800 +0.15(+3.70%)
May 20, 2005 4.050 4.050 4.000 4.050 15,800 +0.05(+1.25%)
May 19, 2005 3.990 4.000 3.990 4.000 24,100 +0.11(+2.83%)
May 18, 2005 3.900 3.950 3.850 3.890 6,000 -0.01(-0.26%)
May 17, 2005 3.890 3.900 3.880 3.900 8,200 +0.00(+0.00%)
May 16, 2005 3.900 3.910 3.890 3.900 11,900 +0.01(+0.26%)
May 13, 2005 3.870 3.900 3.850 3.890 22,400 -0.02(-0.51%)
May 12, 2005 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 11, 2005 3.850 3.910 3.850 3.910 27,800 +0.06(+1.56%)
May 10, 2005 3.850 3.850 3.700 3.850 17,900 -0.05(-1.28%)
May 09, 2005 3.950 3.950 3.900 3.900 700 -0.10(-2.50%)
May 06, 2005 4.000 4.000 4.000 4.000 2,400 +0.00(+0.00%)
May 05, 2005 3.950 4.000 3.950 4.000 34,800 +0.05(+1.27%)
May 04, 2005 3.900 3.950 3.900 3.950 7,600 +0.00(+0.00%)
May 03, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
May 02, 2005 3.950 3.970 3.950 3.950 2,700 -0.10(-2.47%)
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%)
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.