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 (%)
Jun 30, 2003 3.400 3.400 3.400 3.400 1,500 +0.00(+0.00%)
Jun 27, 2003 3.250 3.400 3.250 3.400 5,000 +0.05(+1.49%)
Jun 26, 2003 3.350 3.350 3.350 3.350 1,200 +0.10(+3.08%)
Jun 25, 2003 3.260 3.260 3.250 3.250 52,500 -0.05(-1.52%)
Jun 24, 2003 3.260 3.300 3.260 3.300 2,400 +0.05(+1.54%)
Jun 23, 2003 3.350 3.350 3.150 3.250 10,300 -0.15(-4.41%)
Jun 20, 2003 3.280 3.400 3.280 3.400 15,100 +0.15(+4.62%)
Jun 19, 2003 3.250 3.250 3.200 3.250 32,300 +0.00(+0.00%)
Jun 18, 2003 3.260 3.260 3.200 3.250 38,600 -0.04(-1.22%)
Jun 17, 2003 3.300 3.300 3.250 3.290 46,100 +0.03(+0.92%)
Jun 16, 2003 3.300 3.300 3.230 3.260 16,200 -0.04(-1.21%)
Jun 13, 2003 3.250 3.300 3.250 3.300 28,000 +0.05(+1.54%)
Jun 12, 2003 3.250 3.250 3.250 3.250 55,800 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.200 3.250 29,100 +0.00(+0.00%)
Jun 10, 2003 3.190 3.250 3.190 3.250 17,200 +0.05(+1.56%)
Jun 09, 2003 3.250 3.250 3.160 3.200 3,000 -0.04(-1.23%)
Jun 06, 2003 3.150 3.250 3.140 3.240 7,500 +0.09(+2.86%)
Jun 05, 2003 3.080 3.150 3.080 3.150 4,400 +0.07(+2.27%)
Jun 04, 2003 3.000 3.080 2.950 3.080 10,500 +0.01(+0.33%)
Jun 03, 2003 3.050 3.070 3.000 3.070 3,300 +0.01(+0.33%)
Jun 02, 2003 3.000 3.060 3.000 3.060 6,700 +0.05(+1.66%)
May 30, 2003 3.000 3.010 3.000 3.010 1,800 +0.01(+0.33%)
May 29, 2003 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
May 28, 2003 2.990 3.000 2.990 3.000 2,500 +0.05(+1.69%)
May 27, 2003 3.100 3.100 2.950 2.950 8,000 -0.13(-4.22%)
May 23, 2003 3.050 3.080 3.050 3.080 7,000 +0.03(+0.98%)
May 22, 2003 3.040 3.050 3.040 3.050 2,100 +0.02(+0.66%)
May 21, 2003 3.030 3.030 3.030 3.030 100 -0.06(-1.94%)
May 20, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
May 19, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
May 16, 2003 3.090 3.090 3.090 3.090 500 +0.00(+0.00%)
May 15, 2003 3.000 3.090 3.000 3.090 5,500 +0.09(+3.00%)
May 14, 2003 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
May 13, 2003 2.990 3.000 2.990 3.000 1,000 +0.00(+0.00%)
May 12, 2003 2.950 3.000 2.950 3.000 4,000 +0.05(+1.69%)
May 09, 2003 2.900 2.950 2.900 2.950 9,200 -0.15(-4.84%)
May 08, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 07, 2003 3.100 3.100 3.100 3.100 1,700 +0.00(+0.00%)
May 06, 2003 3.090 3.100 3.090 3.100 3,600 +0.03(+0.98%)
May 05, 2003 3.070 3.070 3.060 3.070 700 +0.07(+2.33%)
May 02, 2003 3.050 3.050 3.000 3.000 1,500 -0.07(-2.28%)
May 01, 2003 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Apr 30, 2003 3.090 3.100 3.070 3.070 1,100 +0.02(+0.66%)
Apr 29, 2003 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Apr 28, 2003 3.050 3.100 3.050 3.100 1,100 +0.05(+1.64%)
Apr 25, 2003 3.110 3.160 3.050 3.050 4,100 -0.11(-3.48%)
Apr 24, 2003 3.210 3.280 3.150 3.160 4,600 -0.11(-3.36%)
Apr 23, 2003 3.260 3.270 3.260 3.270 1,500 +0.02(+0.62%)
Apr 22, 2003 3.250 3.250 3.250 3.250 1,000 -0.05(-1.52%)
Apr 21, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 17, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 16, 2003 3.250 3.300 3.250 3.300 1,700 +0.09(+2.80%)
Apr 15, 2003 3.300 3.350 3.210 3.210 9,400 -0.09(-2.73%)
Apr 14, 2003 3.250 3.300 3.250 3.300 4,200 +0.07(+2.17%)
Apr 11, 2003 3.100 3.250 3.100 3.230 11,500 +0.13(+4.19%)
Apr 10, 2003 2.950 3.100 2.950 3.100 10,200 +0.15(+5.08%)
Apr 09, 2003 2.750 2.950 2.750 2.950 3,600 +0.15(+5.36%)
Apr 08, 2003 2.800 2.800 2.800 2.800 4,000 +0.03(+1.08%)
Apr 07, 2003 2.750 2.800 2.750 2.770 8,200 +0.07(+2.59%)
Apr 04, 2003 2.400 2.700 2.400 2.700 11,500 +0.30(+12.50%)
Apr 03, 2003 2.390 2.400 2.390 2.400 300 +0.00(+0.00%)
Apr 02, 2003 2.440 2.500 2.400 2.400 1,600 +0.00(+0.00%)
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.