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 (%)
Aug 31, 2006 3.100 3.150 3.060 3.100 2,900 -0.05(-1.57%)
Aug 30, 2006 3.100 3.149 3.090 3.149 3,800 +0.14(+4.63%)
Aug 29, 2006 3.000 3.060 3.000 3.010 2,900 -0.04(-1.31%)
Aug 28, 2006 3.080 3.080 3.050 3.050 4,100 -0.10(-3.17%)
Aug 25, 2006 3.000 3.150 3.000 3.150 17,100 +0.15(+5.00%)
Aug 24, 2006 2.990 3.050 2.990 3.000 13,700 -0.00(-0.00%)
Aug 23, 2006 3.050 3.050 3.000 3.000 13,500 -0.10(-3.23%)
Aug 22, 2006 3.050 3.100 3.040 3.100 9,100 +0.04(+1.31%)
Aug 21, 2006 3.040 3.100 3.000 3.060 12,300 +0.01(+0.33%)
Aug 18, 2006 3.100 3.100 3.000 3.050 10,800 -0.05(-1.61%)
Aug 17, 2006 3.100 3.100 3.000 3.100 11,800 +0.00(+0.00%)
Aug 16, 2006 3.100 3.100 3.000 3.100 22,500 +0.05(+1.64%)
Aug 15, 2006 3.080 3.190 3.000 3.050 29,000 +0.01(+0.33%)
Aug 14, 2006 3.150 3.190 3.000 3.040 30,000 +0.09(+3.05%)
Aug 11, 2006 2.950 2.960 2.900 2.950 17,100 +0.04(+1.37%)
Aug 10, 2006 2.860 2.910 2.860 2.910 1,800 +0.06(+2.11%)
Aug 09, 2006 2.800 2.850 2.800 2.850 900 +0.05(+1.78%)
Aug 08, 2006 2.810 2.820 2.800 2.800 4,000 -0.02(-0.70%)
Aug 07, 2006 2.810 2.820 2.810 2.820 1,500 +0.01(+0.36%)
Aug 04, 2006 2.890 2.890 2.810 2.810 1,300 -0.05(-1.75%)
Aug 03, 2006 2.810 3.150 2.810 2.860 18,100 -0.01(-0.35%)
Aug 02, 2006 2.950 2.950 2.870 2.870 4,000 -0.02(-0.69%)
Aug 01, 2006 2.850 2.900 2.810 2.890 5,100 -0.02(-0.69%)
Jul 31, 2006 2.950 2.950 2.800 2.910 7,200 -0.09(-3.00%)
Jul 28, 2006 2.980 3.150 2.950 3.000 30,500 +0.10(+3.45%)
Jul 27, 2006 2.690 2.900 2.690 2.900 1,900 +0.21(+7.81%)
Jul 26, 2006 2.690 2.690 2.690 2.690 1,000 +0.10(+3.86%)
Jul 25, 2006 2.550 2.590 2.510 2.590 8,100 +0.09(+3.60%)
Jul 24, 2006 2.500 2.590 2.500 2.500 5,500 -0.09(-3.47%)
Jul 21, 2006 2.600 2.600 2.510 2.590 7,200 -0.01(-0.38%)
Jul 20, 2006 2.700 2.700 2.550 2.600 3,700 -0.12(-4.42%)
Jul 19, 2006 2.730 2.730 2.671 2.720 5,800 -0.01(-0.37%)
Jul 18, 2006 2.850 2.850 2.730 2.730 10,600 -0.02(-0.73%)
Jul 17, 2006 2.750 2.900 2.750 2.750 6,500 +0.02(+0.73%)
Jul 14, 2006 2.720 2.790 2.720 2.730 9,800 -0.02(-0.73%)
Jul 13, 2006 2.800 2.800 2.750 2.750 1,000 -0.14(-4.84%)
Jul 12, 2006 2.850 2.890 2.850 2.890 3,300 +0.04(+1.40%)
Jul 11, 2006 3.050 3.050 2.810 2.850 9,300 -0.15(-5.00%)
Jul 10, 2006 2.940 3.000 2.940 3.000 5,900 +0.10(+3.45%)
Jul 07, 2006 2.800 2.900 2.800 2.900 2,300 +0.05(+1.75%)
Jul 06, 2006 2.850 2.850 2.750 2.850 4,100 +0.05(+1.79%)
Jul 05, 2006 2.750 2.800 2.750 2.800 6,300 +0.21(+8.11%)
Jul 03, 2006 2.500 2.600 2.500 2.590 7,500 +0.14(+5.71%)
Jun 30, 2006 2.750 2.760 2.450 2.450 16,400 -0.23(-8.58%)
Jun 29, 2006 2.720 2.720 2.680 2.680 9,400 -0.04(-1.47%)
Jun 28, 2006 2.800 2.800 2.720 2.720 8,500 -0.03(-1.09%)
Jun 27, 2006 2.900 2.900 2.730 2.750 6,900 -0.05(-1.79%)
Jun 26, 2006 2.790 2.800 2.790 2.800 5,400 +0.07(+2.56%)
Jun 23, 2006 2.750 2.750 2.720 2.730 3,300 -0.02(-0.73%)
Jun 22, 2006 2.730 2.780 2.730 2.750 4,400 +0.02(+0.73%)
Jun 21, 2006 2.750 2.750 2.730 2.730 20,500 -0.06(-2.15%)
Jun 20, 2006 2.750 2.800 2.300 2.790 18,100 -0.06(-2.11%)
Jun 19, 2006 2.780 2.850 2.780 2.850 51,400 +0.10(+3.64%)
Jun 16, 2006 2.920 2.920 2.720 2.750 20,000 -0.17(-5.82%)
Jun 15, 2006 2.920 2.920 2.920 2.920 1,600 +0.02(+0.69%)
Jun 14, 2006 2.830 2.900 2.770 2.900 9,300 +0.07(+2.47%)
Jun 13, 2006 2.930 3.040 2.830 2.830 15,500 -0.18(-5.98%)
Jun 12, 2006 3.000 3.250 2.930 3.010 29,100 +0.05(+1.69%)
Jun 09, 2006 2.970 3.000 2.930 2.960 4,300 -0.04(-1.33%)
Jun 08, 2006 3.150 3.150 3.000 3.000 2,800 -0.15(-4.76%)
Jun 07, 2006 3.250 3.250 3.070 3.150 6,300 -0.15(-4.55%)
Jun 06, 2006 3.250 3.400 3.200 3.300 22,500 +0.00(+0.00%)
Jun 05, 2006 3.550 3.550 3.300 3.300 15,000 -0.25(-7.04%)
Jun 02, 2006 3.390 3.600 3.250 3.550 20,700 +0.21(+6.29%)
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.