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

Flexible Solutions International Inc (NY: FSI )

2.090 -0.010 (-0.48%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 22, 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, 2015 0.9950 0.9950 0.9950 0.9950 3,600 +0.01(+0.67%)
Dec 30, 2015 1.000 1.000 0.9800 0.9884 16,328 +0.01(+1.37%)
Dec 29, 2015 0.9300 0.9900 0.9300 0.9750 20,135 +0.04(+4.84%)
Dec 28, 2015 0.9000 0.9900 0.9000 0.9300 13,897 +0.03(+3.33%)
Dec 24, 2015 0.9000 0.9000 0.9000 0.9000 20,600 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9000 0.8820 0.9000 21,600 +0.01(+1.12%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.8900 26,358 +0.01(+1.16%)
Dec 21, 2015 0.9000 0.9000 0.8500 0.8798 30,637 -0.02(-2.24%)
Dec 18, 2015 0.9500 0.9799 0.9000 0.9000 27,310 -0.05(-5.26%)
Dec 17, 2015 0.9425 0.9800 0.9215 0.9500 72,132 +0.01(+0.80%)
Dec 16, 2015 0.9100 0.9600 0.9000 0.9425 12,053 +0.03(+3.79%)
Dec 15, 2015 0.8930 0.9200 0.8801 0.9081 17,345 -0.00(-0.21%)
Dec 14, 2015 0.9600 0.9600 0.9001 0.9100 50,722 -0.05(-4.81%)
Dec 11, 2015 0.9400 1.000 0.9020 0.9560 97,688 +0.04(+3.91%)
Dec 10, 2015 0.8899 0.9500 0.8897 0.9200 41,578 +0.03(+3.44%)
Dec 09, 2015 0.8660 0.8900 0.8475 0.8894 16,640 +0.03(+3.42%)
Dec 08, 2015 0.8900 0.8900 0.8500 0.8600 21,680 -0.03(-3.10%)
Dec 07, 2015 0.8739 0.8900 0.8500 0.8875 17,450 +0.01(+0.86%)
Dec 04, 2015 0.8900 0.8900 0.8600 0.8799 11,232 -0.01(-1.01%)
Dec 03, 2015 0.8600 0.8890 0.8600 0.8889 14,637 +0.03(+3.36%)
Dec 02, 2015 0.9000 0.9100 0.8501 0.8600 25,016 -0.04(-4.44%)
Dec 01, 2015 0.8780 0.9500 0.8700 0.9000 24,970 +0.00(+0.00%)
Nov 30, 2015 0.8200 0.9200 0.8100 0.9000 73,758 +0.08(+9.77%)
Nov 27, 2015 0.8200 0.8200 0.8100 0.8199 10,350 +0.01(+1.22%)
Nov 25, 2015 0.7600 0.8100 0.8100 0.8100 8,800 +0.01(+1.25%)
Nov 24, 2015 0.8180 0.8200 0.7770 0.8000 13,899 -0.02(-2.20%)
Nov 23, 2015 0.8200 0.8200 0.7800 0.8180 14,823 +0.02(+2.25%)
Nov 20, 2015 0.8100 0.8115 0.8000 0.8000 11,392 +0.01(+1.18%)
Nov 19, 2015 0.7981 0.8200 0.7900 0.7907 11,320 +0.00(+0.09%)
Nov 18, 2015 0.7849 0.8200 0.7770 0.7900 14,568 -0.03(-3.42%)
Nov 17, 2015 0.8100 0.8350 0.7701 0.8180 12,511 +0.02(+2.89%)
Nov 16, 2015 0.7961 0.7961 0.7764 0.7950 10,842 +0.00(+0.51%)
Nov 13, 2015 0.7804 0.7950 0.7700 0.7910 10,132 +0.00(+0.14%)
Nov 12, 2015 0.8100 0.8190 0.7350 0.7899 25,245 -0.04(-4.83%)
Nov 11, 2015 0.8400 0.8400 0.8000 0.8300 4,580 -0.01(-1.19%)
Nov 10, 2015 0.8000 0.8400 0.8000 0.8400 8,100 +0.03(+3.70%)
Nov 09, 2015 0.7800 0.8100 0.7650 0.8100 8,299 +0.04(+5.19%)
Nov 06, 2015 0.7500 0.7700 0.7250 0.7700 8,903 +0.02(+2.67%)
Nov 05, 2015 0.7151 0.7600 0.7151 0.7500 24,472 +0.01(+1.08%)
Nov 04, 2015 0.7450 0.7800 0.7101 0.7420 35,337 +0.01(+1.87%)
Nov 03, 2015 0.7100 0.7450 0.7100 0.7284 10,317 +0.02(+2.59%)
Nov 02, 2015 0.7300 0.7519 0.7100 0.7100 34,347 +0.00(+0.00%)
Oct 30, 2015 0.7297 0.7380 0.7100 0.7100 16,614 +0.00(+0.00%)
Oct 29, 2015 0.7500 0.7500 0.7100 0.7100 18,780 -0.01(-1.39%)
Oct 28, 2015 0.7500 0.7700 0.6900 0.7200 20,824 -0.01(-2.00%)
Oct 27, 2015 0.6900 0.7350 0.6800 0.7347 18,449 +0.05(+8.01%)
Oct 26, 2015 0.6700 0.7200 0.6700 0.6802 49,087 +0.01(+1.52%)
Oct 23, 2015 0.7200 0.7200 0.6600 0.6700 93,954 -0.05(-6.94%)
Oct 22, 2015 0.7100 0.7300 0.7000 0.7200 26,262 +0.01(+1.41%)
Oct 21, 2015 0.7200 0.7300 0.6650 0.7100 38,722 -0.01(-1.39%)
Oct 20, 2015 0.7900 0.7900 0.7120 0.7200 19,969 -0.06(-7.46%)
Oct 19, 2015 0.8000 0.8100 0.7400 0.7780 35,687 -0.02(-2.75%)
Oct 16, 2015 0.8100 0.8600 0.7400 0.8000 73,262 -0.01(-1.23%)
Oct 15, 2015 0.8300 0.8400 0.7909 0.8100 32,978 -0.04(-5.04%)
Oct 14, 2015 0.8400 0.8600 0.8100 0.8530 24,380 -0.02(-1.95%)
Oct 13, 2015 0.8500 0.8760 0.8221 0.8700 17,293 +0.00(+0.00%)
Oct 12, 2015 0.8700 0.8950 0.8700 0.8700 25,224 +0.03(+3.57%)
Oct 09, 2015 0.8500 0.8680 0.8199 0.8400 55,880 +0.00(+0.00%)
Oct 08, 2015 0.8600 0.8949 0.8400 0.8400 24,388 -0.02(-2.33%)
Oct 07, 2015 0.8900 0.9200 0.8500 0.8600 41,660 +0.00(+0.00%)
Oct 06, 2015 0.8899 0.8900 0.8200 0.8600 25,477 +0.01(+1.18%)
Oct 05, 2015 0.9300 0.9385 0.8400 0.8500 100,323 -0.10(-10.53%)
Oct 02, 2015 0.9900 0.9996 0.9500 0.9500 27,746 -0.02(-2.06%)
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.