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 31, 2009 1.610 1.680 1.680 1.680 21,300 +0.08(+5.00%)
Dec 30, 2009 1.610 1.610 1.550 1.600 9,544 +0.00(+0.00%)
Dec 29, 2009 1.540 1.600 1.490 1.600 13,762 +0.05(+3.23%)
Dec 28, 2009 1.670 1.560 1.430 1.550 33,693 +0.06(+4.03%)
Dec 24, 2009 1.250 1.490 1.250 1.490 12,332 +0.01(+0.68%)
Dec 23, 2009 1.510 1.510 1.470 1.480 10,400 -0.08(-5.13%)
Dec 22, 2009 1.550 1.580 1.491 1.560 18,809 +0.02(+1.30%)
Dec 21, 2009 1.510 1.550 1.470 1.540 6,915 +0.04(+2.67%)
Dec 18, 2009 1.444 1.600 1.440 1.500 25,020 -0.10(-6.25%)
Dec 17, 2009 1.610 1.610 1.540 1.600 450 +0.01(+0.63%)
Dec 16, 2009 1.750 1.750 1.550 1.590 7,467 +0.04(+2.58%)
Dec 15, 2009 1.550 1.550 1.410 1.550 9,250 +0.00(+0.00%)
Dec 14, 2009 1.610 1.610 1.460 1.550 32,438 -0.05(-3.13%)
Dec 11, 2009 1.600 1.600 1.520 1.600 22,300 +0.04(+2.56%)
Dec 10, 2009 1.500 1.570 1.480 1.560 17,877 +0.01(+0.65%)
Dec 09, 2009 1.550 1.600 1.420 1.550 19,705 -0.04(-2.52%)
Dec 08, 2009 1.650 1.650 1.450 1.590 16,552 -0.01(-0.63%)
Dec 07, 2009 1.700 1.749 1.550 1.600 6,850 -0.10(-5.88%)
Dec 04, 2009 1.680 1.700 1.500 1.700 12,828 +0.00(+0.00%)
Dec 03, 2009 1.610 1.890 1.440 1.700 6,574 -0.04(-2.30%)
Dec 02, 2009 1.670 1.790 1.560 1.740 8,900 +0.01(+0.58%)
Dec 01, 2009 1.700 1.730 1.645 1.730 5,125 +0.03(+1.76%)
Nov 30, 2009 1.730 1.730 1.600 1.700 4,215 +0.00(+0.00%)
Nov 27, 2009 1.580 1.700 1.580 1.700 6,771 -0.03(-1.73%)
Nov 25, 2009 1.730 1.850 1.720 1.730 43,147 -0.02(-1.14%)
Nov 24, 2009 1.700 1.750 1.630 1.750 17,070 +0.04(+2.34%)
Nov 23, 2009 1.650 1.780 1.650 1.710 24,986 +0.06(+3.64%)
Nov 20, 2009 1.380 1.700 1.380 1.650 68,910 +0.26(+18.71%)
Nov 19, 2009 1.290 1.400 1.280 1.390 20,614 +0.06(+4.51%)
Nov 18, 2009 1.300 1.330 1.280 1.330 15,651 +0.05(+3.91%)
Nov 17, 2009 1.280 1.290 1.280 1.280 11,695 +0.00(+0.00%)
Nov 16, 2009 1.250 1.280 1.190 1.280 14,324 +0.04(+3.23%)
Nov 13, 2009 1.290 1.290 1.240 1.240 2,500 -0.05(-3.88%)
Nov 12, 2009 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Nov 11, 2009 1.290 1.290 1.131 1.290 4,800 +0.04(+3.20%)
Nov 10, 2009 1.290 1.290 1.150 1.250 31,300 -0.03(-2.34%)
Nov 09, 2009 1.300 1.300 1.160 1.280 31,100 +0.01(+0.79%)
Nov 06, 2009 1.200 1.490 1.150 1.270 6,200 -0.06(-4.51%)
Nov 05, 2009 1.150 1.330 1.150 1.330 2,200 +0.03(+2.31%)
Nov 04, 2009 1.300 1.300 1.280 1.300 7,851 +0.02(+1.56%)
Nov 03, 2009 1.250 1.300 1.250 1.280 15,160 +0.04(+3.23%)
Nov 02, 2009 1.210 1.250 1.200 1.240 114,524 +0.04(+3.33%)
Oct 30, 2009 1.200 1.200 1.200 1.200 100 +0.02(+1.69%)
Oct 29, 2009 1.120 1.180 1.110 1.180 4,146 +0.01(+0.85%)
Oct 28, 2009 1.250 1.250 1.080 1.170 800 -0.06(-4.88%)
Oct 27, 2009 1.250 1.250 1.130 1.230 9,600 -0.01(-0.81%)
Oct 26, 2009 1.200 1.240 1.145 1.240 5,200 +0.07(+5.98%)
Oct 23, 2009 1.180 1.230 1.170 1.170 1,400 -0.07(-5.65%)
Oct 22, 2009 1.300 1.300 1.010 1.240 25,710 -0.05(-3.88%)
Oct 20, 2009 1.290 1.290 1.290 1.290 0 -0.01(-0.77%)
Oct 19, 2009 1.300 1.300 1.300 1.300 800 +0.10(+8.33%)
Oct 16, 2009 1.250 1.250 1.150 1.200 6,900 -0.05(-4.00%)
Oct 15, 2009 1.180 1.250 1.180 1.250 1,100 +0.01(+0.81%)
Oct 14, 2009 1.200 1.240 1.200 1.240 1,750 +0.00(+0.00%)
Oct 13, 2009 1.250 1.290 1.100 1.240 13,331 +0.05(+4.20%)
Oct 12, 2009 1.240 1.300 1.190 1.190 700 -0.06(-4.80%)
Oct 09, 2009 1.200 1.250 1.130 1.250 9,900 +0.07(+5.93%)
Oct 08, 2009 1.180 1.180 1.130 1.180 27,701 -0.10(-7.81%)
Oct 07, 2009 1.280 1.290 1.100 1.280 5,150 +0.05(+4.07%)
Oct 06, 2009 1.350 1.350 1.090 1.230 3,650 -0.04(-3.15%)
Oct 05, 2009 1.270 1.270 1.264 1.270 600 +0.03(+2.42%)
Oct 02, 2009 1.250 1.270 1.190 1.240 4,700 -0.02(-1.59%)
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.