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, 2021 3.930 3.930 3.830 3.910 16,437 +0.02(+0.51%)
Jun 29, 2021 4.000 4.040 3.850 3.890 40,077 -0.15(-3.59%)
Jun 28, 2021 3.910 4.080 3.809 4.035 221,310 +0.23(+5.91%)
Jun 25, 2021 3.900 3.900 3.680 3.810 87,922 -0.07(-1.80%)
Jun 24, 2021 4.000 4.040 3.700 3.880 75,920 -0.12(-3.00%)
Jun 23, 2021 4.070 4.080 3.830 4.000 46,357 -0.08(-1.96%)
Jun 22, 2021 4.150 4.300 3.930 4.080 214,265 +0.00(+0.00%)
Jun 21, 2021 3.610 4.300 3.570 4.080 740,033 +0.48(+13.33%)
Jun 18, 2021 3.610 3.610 3.550 3.600 20,507 -0.01(-0.28%)
Jun 17, 2021 3.550 3.620 3.550 3.610 37,548 +0.05(+1.40%)
Jun 16, 2021 3.500 3.560 3.490 3.560 44,486 +0.06(+1.71%)
Jun 15, 2021 3.610 3.610 3.413 3.500 24,254 -0.05(-1.41%)
Jun 14, 2021 3.640 3.650 3.490 3.550 14,484 -0.04(-1.11%)
Jun 11, 2021 3.560 3.590 3.490 3.590 29,812 +0.05(+1.41%)
Jun 10, 2021 3.720 3.720 3.400 3.540 45,274 +0.03(+0.85%)
Jun 09, 2021 3.400 3.680 3.340 3.510 209,181 +0.10(+2.93%)
Jun 08, 2021 3.340 3.420 3.340 3.410 15,198 +0.07(+2.10%)
Jun 07, 2021 3.380 3.380 3.300 3.340 4,331 -0.03(-0.89%)
Jun 04, 2021 3.350 3.380 3.300 3.370 9,723 +0.08(+2.43%)
Jun 03, 2021 3.300 3.350 3.200 3.290 9,467 -0.02(-0.60%)
Jun 02, 2021 3.380 3.429 3.201 3.310 51,420 -0.03(-0.90%)
Jun 01, 2021 3.300 3.490 3.248 3.340 163,542 +0.10(+3.09%)
May 28, 2021 3.340 3.340 3.200 3.240 14,431 -0.04(-1.22%)
May 27, 2021 3.220 3.280 3.200 3.280 9,676 +0.07(+2.18%)
May 26, 2021 3.300 3.340 3.000 3.210 43,803 -0.12(-3.60%)
May 25, 2021 3.290 3.390 3.210 3.330 16,371 +0.04(+1.22%)
May 24, 2021 3.350 3.350 3.200 3.290 21,423 -0.04(-1.20%)
May 21, 2021 3.300 3.350 3.270 3.330 25,600 +0.06(+1.83%)
May 20, 2021 3.140 3.270 3.115 3.270 37,388 +0.12(+3.81%)
May 19, 2021 3.100 3.150 3.060 3.150 20,510 +0.07(+2.27%)
May 18, 2021 3.170 3.184 3.080 3.080 17,681 -0.06(-1.91%)
May 17, 2021 3.040 3.150 3.010 3.140 61,593 +0.16(+5.37%)
May 14, 2021 2.950 3.020 2.930 2.980 35,261 +0.01(+0.34%)
May 13, 2021 3.030 3.130 2.950 2.970 45,515 -0.08(-2.62%)
May 12, 2021 3.020 3.120 3.010 3.050 38,490 -0.06(-1.93%)
May 11, 2021 2.920 3.110 2.910 3.110 60,460 +0.02(+0.65%)
May 10, 2021 3.210 3.340 3.080 3.090 210,029 -0.16(-4.92%)
May 07, 2021 3.200 3.330 3.176 3.250 29,614 +0.06(+1.88%)
May 06, 2021 3.260 3.340 3.150 3.190 21,629 -0.07(-2.15%)
May 05, 2021 3.350 3.370 3.260 3.260 29,553 -0.11(-3.26%)
May 04, 2021 3.420 3.420 3.280 3.370 35,807 -0.04(-1.17%)
May 03, 2021 3.430 3.483 3.340 3.410 87,884 +0.06(+1.79%)
Apr 30, 2021 3.200 3.390 3.200 3.350 75,300 +0.09(+2.76%)
Apr 29, 2021 3.150 3.260 3.150 3.260 83,483 +0.09(+2.84%)
Apr 28, 2021 3.090 3.180 3.090 3.170 23,389 +0.02(+0.63%)
Apr 27, 2021 3.070 3.200 3.040 3.150 76,631 +0.00(+0.00%)
Apr 26, 2021 2.940 3.200 2.940 3.150 180,140 +0.11(+3.62%)
Apr 23, 2021 3.090 3.150 3.000 3.040 70,600 -0.06(-1.94%)
Apr 22, 2021 3.030 3.200 3.022 3.100 83,299 -0.01(-0.32%)
Apr 21, 2021 3.100 3.160 3.000 3.110 73,466 -0.15(-4.60%)
Apr 20, 2021 3.240 3.280 3.180 3.260 20,073 +0.00(+0.00%)
Apr 19, 2021 3.330 3.330 3.200 3.260 16,911 -0.07(-2.10%)
Apr 16, 2021 3.350 3.470 3.260 3.330 26,600 -0.04(-1.19%)
Apr 15, 2021 3.490 3.500 3.350 3.370 40,060 -0.06(-1.75%)
Apr 14, 2021 3.460 3.507 3.380 3.430 18,042 +0.00(+0.00%)
Apr 13, 2021 3.390 3.450 3.310 3.430 28,252 +0.04(+1.18%)
Apr 12, 2021 3.530 3.550 3.280 3.390 62,862 -0.16(-4.51%)
Apr 09, 2021 3.530 3.596 3.500 3.550 33,000 +0.00(+0.00%)
Apr 08, 2021 3.610 3.710 3.500 3.550 86,499 -0.08(-2.20%)
Apr 07, 2021 3.710 3.830 3.510 3.630 86,648 -0.12(-3.20%)
Apr 06, 2021 3.690 3.810 3.625 3.750 35,867 +0.00(+0.00%)
Apr 05, 2021 4.090 4.090 3.550 3.750 187,734 -0.24(-6.02%)
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.