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 (%)
May 31, 2013 0.8800 0.8880 0.8601 0.8880 5,760 +0.01(+1.14%)
May 30, 2013 0.8000 0.8800 0.8000 0.8780 12,624 +0.04(+4.54%)
May 29, 2013 0.8700 0.8800 0.8000 0.8399 11,116 -0.05(-5.63%)
May 28, 2013 0.8900 0.8900 0.8900 0.8900 100 +0.04(+4.71%)
May 24, 2013 0.8500 0.8500 0.8500 0.8500 100 +0.02(+2.41%)
May 23, 2013 0.8001 0.8500 0.8001 0.8300 1,550 -0.01(-1.19%)
May 22, 2013 0.8000 0.8400 0.7800 0.8400 32,338 +0.02(+2.44%)
May 21, 2013 0.7800 0.8200 0.7800 0.8200 4,339 +0.00(+0.00%)
May 20, 2013 0.8099 0.8499 0.8010 0.8200 15,836 -0.01(-1.44%)
May 17, 2013 0.9650 0.9650 0.8200 0.8320 7,000 -0.08(-8.57%)
May 16, 2013 0.9500 0.9700 0.8750 0.9100 48,900 -0.06(-6.19%)
May 15, 2013 0.9700 0.9800 0.9500 0.9700 27,165 +0.04(+4.30%)
May 13, 2013 0.8000 0.9800 0.8000 0.9300 28,362 +0.11(+13.62%)
May 10, 2013 0.8100 0.8200 0.8100 0.8185 5,402 +0.01(+1.05%)
May 09, 2013 0.8400 0.8400 0.7900 0.8100 10,149 -0.01(-1.22%)
May 08, 2013 0.8100 0.8200 0.8100 0.8200 1,700 -0.01(-1.20%)
May 07, 2013 0.7900 0.8400 0.7900 0.8300 8,547 +0.04(+5.06%)
May 06, 2013 0.7900 0.7909 0.7800 0.7900 9,700 +0.02(+2.60%)
May 03, 2013 0.7500 0.7900 0.7300 0.7700 12,971 +0.02(+2.67%)
May 02, 2013 0.7310 0.7500 0.7300 0.7500 9,164 +0.01(+1.35%)
May 01, 2013 0.7700 0.8000 0.7400 0.7400 7,700 -0.06(-7.50%)
Apr 30, 2013 0.7300 0.8400 0.7300 0.8000 12,900 +0.04(+5.26%)
Apr 29, 2013 0.7700 0.7700 0.7100 0.7600 47,736 -0.03(-3.80%)
Apr 26, 2013 0.7900 0.7900 0.7500 0.7900 50,950 +0.00(+0.00%)
Apr 25, 2013 0.8100 0.8160 0.7900 0.7900 49,122 -0.06(-7.06%)
Apr 24, 2013 0.8300 0.8500 0.8300 0.8500 1,600 +0.00(+0.00%)
Apr 23, 2013 0.8500 0.8500 0.8100 0.8500 23,698 -0.01(-1.16%)
Apr 22, 2013 0.9000 0.9000 0.8600 0.8600 5,515 -0.05(-5.87%)
Apr 19, 2013 0.8000 0.9518 0.8000 0.9136 90,939 -0.06(-5.81%)
Apr 18, 2013 0.8000 0.9800 0.7800 0.9700 27,016 +0.16(+19.61%)
Apr 17, 2013 0.8010 0.8800 0.7700 0.8110 76,477 -0.04(-4.59%)
Apr 16, 2013 0.8900 0.8900 0.8010 0.8500 21,544 -0.01(-1.16%)
Apr 15, 2013 0.9200 0.9200 0.8201 0.8600 52,678 -0.09(-9.47%)
Apr 12, 2013 1.000 1.003 0.9500 0.9500 35,721 -0.07(-6.86%)
Apr 11, 2013 1.000 1.040 0.9509 1.020 33,822 -0.01(-0.97%)
Apr 10, 2013 1.080 1.080 1.020 1.030 26,936 -0.02(-1.90%)
Apr 09, 2013 1.050 1.050 1.030 1.050 12,800 +0.00(+0.00%)
Apr 08, 2013 1.050 1.080 1.030 1.050 14,480 -0.02(-1.87%)
Apr 05, 2013 1.070 1.097 1.060 1.070 5,300 -0.03(-2.73%)
Apr 04, 2013 1.100 1.100 1.090 1.100 16,023 -0.02(-1.79%)
Apr 03, 2013 1.110 1.120 1.110 1.120 1,900 +0.03(+2.75%)
Apr 02, 2013 1.130 1.140 1.050 1.090 30,057 -0.13(-10.66%)
Apr 01, 2013 1.220 1.220 1.200 1.220 5,410 +0.00(+0.00%)
Mar 28, 2013 1.160 1.220 1.160 1.220 4,850 +0.06(+5.26%)
Mar 27, 2013 1.160 1.160 1.159 1.159 550 -0.00(-0.09%)
Mar 26, 2013 1.160 1.160 1.151 1.160 3,700 +0.00(+0.00%)
Mar 25, 2013 1.140 1.170 1.140 1.160 1,400 +0.03(+2.65%)
Mar 22, 2013 1.120 1.150 1.120 1.130 3,300 -0.02(-1.74%)
Mar 21, 2013 1.140 1.150 1.120 1.150 4,760 +0.01(+0.88%)
Mar 20, 2013 1.150 1.150 1.080 1.140 9,575 +0.03(+2.70%)
Mar 19, 2013 1.100 1.110 1.100 1.110 11,000 +0.00(+0.00%)
Mar 18, 2013 1.100 1.150 1.100 1.110 12,972 +0.00(+0.00%)
Mar 15, 2013 1.110 1.120 1.100 1.110 7,300 -0.01(-0.89%)
Mar 14, 2013 1.140 1.145 1.120 1.120 800 +0.00(+0.00%)
Mar 13, 2013 1.130 1.130 1.100 1.120 11,038 -0.01(-0.88%)
Mar 12, 2013 1.140 1.140 1.100 1.130 5,400 +0.00(+0.00%)
Mar 11, 2013 1.120 1.140 1.080 1.130 17,554 +0.01(+0.89%)
Mar 08, 2013 1.130 1.150 1.100 1.120 18,713 -0.01(-0.88%)
Mar 07, 2013 1.160 1.160 1.120 1.130 8,873 -0.04(-3.00%)
Mar 06, 2013 1.120 1.190 1.120 1.165 1,350 +0.04(+3.10%)
Mar 05, 2013 1.170 1.170 1.130 1.130 18,635 -0.05(-4.24%)
Mar 04, 2013 1.180 1.180 1.160 1.180 29,550 -0.02(-1.67%)
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.