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

Flexible Solutions International Inc (NY: FSI )

2.100 -0.010 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 30, 2005 2.900 2.940 2.900 2.900 4,400 +0.01(+0.35%)
Dec 29, 2005 3.100 3.100 2.850 2.890 11,000 -0.21(-6.77%)
Dec 28, 2005 3.010 3.100 3.010 3.100 2,000 +0.08(+2.65%)
Dec 27, 2005 3.020 3.020 3.020 3.020 200 +0.00(+0.00%)
Dec 23, 2005 3.020 3.020 3.020 3.020 1,100 -0.03(-0.98%)
Dec 22, 2005 3.060 3.060 3.050 3.050 400 -0.02(-0.65%)
Dec 21, 2005 3.100 3.200 3.070 3.070 12,000 -0.13(-4.06%)
Dec 20, 2005 3.030 3.200 3.030 3.200 6,700 +0.19(+6.31%)
Dec 19, 2005 3.000 3.010 3.000 3.010 500 +0.02(+0.67%)
Dec 16, 2005 3.000 3.000 2.980 2.990 9,800 -0.01(-0.33%)
Dec 15, 2005 3.050 3.100 2.990 3.000 17,400 +0.00(+0.00%)
Dec 14, 2005 3.040 3.040 3.000 3.000 19,600 +0.01(+0.33%)
Dec 13, 2005 2.840 3.050 2.840 2.990 24,200 -0.07(-2.29%)
Dec 12, 2005 3.050 3.090 3.050 3.060 5,900 +0.06(+2.00%)
Dec 09, 2005 3.060 3.100 3.000 3.000 14,600 -0.10(-3.23%)
Dec 08, 2005 3.180 3.180 3.100 3.100 56,400 -0.06(-1.90%)
Dec 07, 2005 3.160 3.180 3.160 3.160 5,400 -0.04(-1.25%)
Dec 06, 2005 3.150 3.360 3.150 3.200 43,500 +0.10(+3.23%)
Dec 05, 2005 3.100 3.100 3.100 3.100 1,300 +0.00(+0.00%)
Dec 02, 2005 3.090 3.100 3.030 3.100 5,400 +0.02(+0.65%)
Dec 01, 2005 3.100 3.100 3.030 3.080 20,500 -0.13(-4.05%)
Nov 30, 2005 3.090 3.210 3.080 3.210 27,900 +0.12(+3.88%)
Nov 29, 2005 3.050 3.090 3.010 3.090 6,100 +0.04(+1.31%)
Nov 28, 2005 3.000 3.050 3.000 3.050 2,100 -0.03(-0.97%)
Nov 25, 2005 3.080 3.080 3.080 3.080 2,000 -0.03(-0.96%)
Nov 23, 2005 3.000 3.110 3.000 3.110 1,900 +0.09(+2.98%)
Nov 22, 2005 3.100 3.100 2.990 3.020 7,100 -0.03(-0.98%)
Nov 21, 2005 3.200 3.200 2.960 3.050 3,600 -0.15(-4.69%)
Nov 18, 2005 3.300 3.300 3.200 3.200 6,200 -0.06(-1.84%)
Nov 17, 2005 3.300 3.300 3.260 3.260 300 -0.04(-1.21%)
Nov 16, 2005 3.490 3.500 3.300 3.300 24,600 -0.20(-5.71%)
Nov 15, 2005 3.400 3.500 3.400 3.500 2,100 +0.00(+0.00%)
Nov 14, 2005 3.500 3.500 3.500 3.500 11,900 +0.00(+0.00%)
Nov 11, 2005 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Nov 10, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 09, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 08, 2005 3.500 3.510 3.500 3.500 4,200 +0.00(+0.00%)
Nov 07, 2005 3.450 3.518 3.450 3.500 3,400 +0.00(+0.00%)
Nov 04, 2005 3.790 3.790 3.500 3.500 7,500 -0.27(-7.16%)
Nov 03, 2005 3.700 3.770 3.700 3.770 14,700 +0.11(+3.01%)
Nov 02, 2005 3.670 3.670 3.660 3.660 1,100 -0.03(-0.81%)
Nov 01, 2005 3.590 3.690 3.570 3.690 18,300 +0.14(+3.94%)
Oct 31, 2005 3.550 3.550 3.550 3.550 1,200 -0.01(-0.28%)
Oct 28, 2005 3.540 3.560 3.540 3.560 1,400 +0.06(+1.71%)
Oct 27, 2005 3.500 3.500 3.500 3.500 1,100 -0.05(-1.41%)
Oct 26, 2005 3.600 3.600 3.530 3.550 500 -0.05(-1.39%)
Oct 25, 2005 3.750 3.750 3.600 3.600 1,200 -0.07(-1.91%)
Oct 24, 2005 3.700 3.700 3.670 3.670 700 +0.05(+1.38%)
Oct 21, 2005 3.650 3.689 3.620 3.620 1,900 +0.11(+3.13%)
Oct 20, 2005 3.550 3.590 3.510 3.510 4,700 -0.08(-2.23%)
Oct 19, 2005 3.590 3.650 3.590 3.590 1,800 -0.02(-0.55%)
Oct 18, 2005 3.620 3.620 3.610 3.610 2,200 -0.09(-2.43%)
Oct 17, 2005 3.220 3.700 3.220 3.700 2,900 +0.49(+15.26%)
Oct 14, 2005 3.310 3.310 3.210 3.210 3,500 -0.10(-3.02%)
Oct 13, 2005 3.300 3.540 3.300 3.310 6,900 -0.09(-2.65%)
Oct 12, 2005 3.540 3.540 2.700 3.400 28,200 -0.15(-4.23%)
Oct 11, 2005 3.800 3.800 3.400 3.550 20,900 -0.30(-7.79%)
Oct 10, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 07, 2005 3.900 3.950 3.850 3.850 7,300 +0.00(+0.00%)
Oct 06, 2005 4.000 4.000 3.850 3.850 4,900 -0.15(-3.75%)
Oct 05, 2005 4.000 4.040 4.000 4.000 6,500 +0.01(+0.25%)
Oct 04, 2005 3.950 3.990 3.950 3.990 6,000 +0.01(+0.25%)
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.