Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.190 +0.140 (+6.83%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2015 1.130 1.130 1.090 1.100 21,076 -0.03(-2.65%)
Jul 30, 2015 1.100 1.130 1.070 1.130 33,912 +0.03(+2.73%)
Jul 29, 2015 1.120 1.133 1.090 1.100 67,417 -0.02(-1.79%)
Jul 28, 2015 1.120 1.160 1.070 1.120 54,538 +0.03(+2.75%)
Jul 27, 2015 1.070 1.100 1.050 1.090 68,519 -0.01(-0.91%)
Jul 24, 2015 1.170 1.170 1.080 1.100 92,377 -0.07(-5.98%)
Jul 23, 2015 1.230 1.230 1.150 1.170 39,321 -0.07(-5.65%)
Jul 22, 2015 1.070 1.240 1.070 1.240 89,458 +0.12(+10.71%)
Jul 21, 2015 1.110 1.140 1.080 1.120 66,660 -0.01(-0.88%)
Jul 20, 2015 1.250 1.250 1.110 1.130 127,778 -0.09(-7.38%)
Jul 17, 2015 1.190 1.250 1.180 1.220 123,673 -0.06(-4.69%)
Jul 16, 2015 1.370 1.390 1.200 1.280 294,316 -0.10(-7.25%)
Jul 15, 2015 1.500 1.500 1.230 1.380 615,933 -0.48(-25.81%)
Jul 14, 2015 1.950 1.950 1.820 1.860 80,300 -0.08(-4.12%)
Jul 13, 2015 1.900 1.980 1.820 1.940 106,300 +0.12(+6.59%)
Jul 10, 2015 1.760 1.860 1.740 1.820 65,696 +0.09(+5.20%)
Jul 09, 2015 1.730 1.800 1.670 1.730 96,003 -0.01(-0.57%)
Jul 08, 2015 1.780 1.792 1.610 1.740 131,687 -0.02(-1.14%)
Jul 07, 2015 1.810 1.880 1.710 1.760 84,130 -0.07(-3.83%)
Jul 06, 2015 1.950 1.980 1.770 1.830 121,321 -0.17(-8.50%)
Jul 02, 2015 1.980 2.000 2.000 2.000 44,900 +0.00(+0.00%)
Jul 01, 2015 2.030 2.090 2.000 2.000 94,475 -0.05(-2.44%)
Jun 30, 2015 2.000 2.120 1.990 2.050 53,056 +0.07(+3.54%)
Jun 29, 2015 2.030 2.030 1.950 1.980 120,276 -0.09(-4.35%)
Jun 26, 2015 2.150 2.230 2.060 2.070 30,687 -0.04(-1.90%)
Jun 25, 2015 2.160 2.280 2.080 2.110 116,585 -0.08(-3.65%)
Jun 24, 2015 2.100 2.280 2.050 2.190 205,724 +0.04(+1.86%)
Jun 23, 2015 2.220 2.250 2.090 2.150 132,964 -0.05(-2.27%)
Jun 22, 2015 2.300 2.350 2.170 2.200 328,394 -0.16(-6.78%)
Jun 19, 2015 2.420 2.490 2.270 2.360 362,209 -0.07(-2.88%)
Jun 18, 2015 2.570 2.570 2.400 2.430 180,168 -0.14(-5.45%)
Jun 17, 2015 2.620 2.620 2.550 2.570 55,241 -0.05(-1.91%)
Jun 16, 2015 2.610 2.650 2.580 2.620 81,186 +0.03(+1.16%)
Jun 15, 2015 2.540 2.650 2.500 2.590 191,311 +0.04(+1.57%)
Jun 12, 2015 2.480 2.650 2.380 2.550 168,623 +0.06(+2.41%)
Jun 11, 2015 2.330 2.540 2.330 2.490 129,742 +0.05(+2.05%)
Jun 10, 2015 2.500 2.600 2.360 2.440 255,886 -0.06(-2.40%)
Jun 09, 2015 2.720 2.727 2.450 2.500 266,789 -0.18(-6.72%)
Jun 08, 2015 2.620 2.720 2.530 2.680 249,548 +0.11(+4.28%)
Jun 05, 2015 2.480 2.620 2.410 2.570 185,208 +0.10(+4.05%)
Jun 04, 2015 2.520 2.650 2.270 2.470 439,486 -0.13(-5.00%)
Jun 03, 2015 2.740 2.750 2.520 2.600 381,175 -0.05(-1.89%)
Jun 02, 2015 2.520 2.860 2.510 2.650 688,532 +0.16(+6.43%)
Jun 01, 2015 2.420 2.520 2.330 2.490 438,223 +0.24(+10.67%)
May 29, 2015 2.390 2.390 2.080 2.250 435,838 +0.00(+0.00%)
May 28, 2015 2.200 2.420 2.160 2.250 452,959 +0.15(+7.14%)
May 27, 2015 2.000 2.200 2.000 2.100 433,989 +0.10(+5.00%)
May 26, 2015 1.920 2.130 1.850 2.000 520,693 +0.15(+8.11%)
May 22, 2015 1.680 1.850 1.850 1.850 202,000 +0.13(+7.56%)
May 21, 2015 1.820 1.880 1.640 1.720 244,440 -0.04(-2.27%)
May 20, 2015 1.610 1.850 1.580 1.760 624,153 +0.19(+11.87%)
May 19, 2015 1.630 1.630 1.550 1.573 154,032 -0.04(-2.29%)
May 18, 2015 1.490 1.620 1.490 1.610 310,687 +0.23(+16.80%)
May 15, 2015 1.394 1.394 1.325 1.378 37,684 +0.01(+0.61%)
May 14, 2015 1.410 1.430 1.340 1.370 25,548 +0.00(+0.00%)
May 13, 2015 1.360 1.370 1.356 1.370 12,372 +0.03(+2.24%)
May 12, 2015 1.310 1.340 1.310 1.340 16,502 -0.01(-0.74%)
May 11, 2015 1.300 1.370 1.300 1.350 34,646 +0.04(+3.05%)
May 08, 2015 1.348 1.348 1.310 1.310 15,712 -0.03(-2.24%)
May 07, 2015 1.330 1.390 1.260 1.340 106,371 -0.06(-4.28%)
May 06, 2015 1.390 1.480 1.380 1.400 57,547 -0.01(-0.53%)
May 05, 2015 1.410 1.420 1.390 1.407 17,913 -0.01(-0.89%)
May 04, 2015 1.450 1.450 1.410 1.420 29,028 +0.00(+0.00%)
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.