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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 1.690 1.690 1.414 1.500 464,018 -0.17(-10.18%)
Jul 28, 2016 1.680 1.820 1.650 1.670 131,798 -0.03(-1.76%)
Jul 27, 2016 1.820 1.820 1.680 1.700 67,182 -0.12(-6.59%)
Jul 26, 2016 1.730 1.820 1.660 1.820 60,299 +0.07(+4.00%)
Jul 25, 2016 1.800 1.920 1.740 1.750 549,880 +0.01(+0.57%)
Jul 22, 2016 1.690 1.750 1.630 1.740 120,287 +0.01(+0.58%)
Jul 21, 2016 1.800 1.800 1.620 1.730 191,365 -0.06(-3.35%)
Jul 20, 2016 1.780 1.850 1.650 1.790 101,947 -0.01(-0.56%)
Jul 19, 2016 1.600 1.900 1.600 1.800 574,245 +0.16(+9.76%)
Jul 18, 2016 1.649 1.670 1.610 1.640 24,692 +0.01(+0.61%)
Jul 15, 2016 1.600 1.650 1.546 1.630 46,658 +0.02(+1.25%)
Jul 14, 2016 1.630 1.650 1.530 1.610 24,418 -0.03(-1.84%)
Jul 13, 2016 1.660 1.681 1.400 1.640 166,433 -0.02(-1.20%)
Jul 12, 2016 1.760 1.779 1.440 1.660 234,762 -0.06(-3.49%)
Jul 11, 2016 1.540 1.760 1.540 1.720 315,438 +0.17(+10.97%)
Jul 08, 2016 1.410 1.570 1.420 1.550 223,777 +0.13(+9.16%)
Jul 07, 2016 1.380 1.440 1.371 1.420 72,553 +0.04(+2.89%)
Jul 06, 2016 1.390 1.390 1.330 1.380 69,472 -0.01(-0.72%)
Jul 05, 2016 1.390 1.470 1.370 1.390 61,267 +0.01(+0.72%)
Jul 01, 2016 1.470 1.380 1.380 1.380 25,200 -0.02(-1.43%)
Jun 30, 2016 1.470 1.470 1.400 1.400 16,142 -0.06(-4.11%)
Jun 29, 2016 1.380 1.470 1.350 1.460 37,645 +0.07(+5.04%)
Jun 28, 2016 1.370 1.470 1.364 1.390 29,237 -0.01(-0.71%)
Jun 27, 2016 1.470 1.470 1.260 1.400 49,625 -0.06(-4.11%)
Jun 24, 2016 1.200 1.470 1.170 1.460 117,939 -0.05(-3.31%)
Jun 23, 2016 1.490 1.550 1.490 1.510 23,988 +0.06(+4.14%)
Jun 22, 2016 1.450 1.550 1.450 1.450 35,554 -0.02(-1.36%)
Jun 21, 2016 1.470 1.530 1.435 1.470 64,373 -0.01(-0.68%)
Jun 20, 2016 1.500 1.600 1.450 1.480 215,760 -0.14(-8.64%)
Jun 17, 2016 1.590 1.710 1.590 1.620 64,371 -0.05(-3.10%)
Jun 16, 2016 1.680 1.710 1.570 1.672 35,405 +0.03(+1.94%)
Jun 15, 2016 1.690 1.730 1.590 1.640 28,395 +0.00(+0.17%)
Jun 14, 2016 1.710 1.740 1.570 1.637 28,158 -0.06(-3.69%)
Jun 13, 2016 1.700 1.810 1.600 1.700 247,754 +0.15(+9.68%)
Jun 10, 2016 1.540 1.570 1.510 1.550 21,992 -0.01(-0.64%)
Jun 09, 2016 1.560 1.580 1.500 1.560 42,694 +0.01(+0.65%)
Jun 08, 2016 1.510 1.590 1.450 1.550 46,572 +0.05(+3.34%)
Jun 07, 2016 1.450 1.640 1.380 1.500 207,236 +0.01(+0.66%)
Jun 06, 2016 1.420 1.500 1.390 1.490 81,464 +0.08(+5.67%)
Jun 03, 2016 1.461 1.510 1.400 1.410 46,529 -0.07(-4.72%)
Jun 02, 2016 1.450 1.500 1.400 1.480 19,734 +0.08(+5.71%)
Jun 01, 2016 1.490 1.500 1.370 1.400 105,621 -0.11(-7.28%)
May 31, 2016 1.600 1.600 1.350 1.510 186,916 -0.06(-3.82%)
May 27, 2016 1.450 1.570 1.570 1.570 302,100 +0.10(+6.80%)
May 26, 2016 1.360 1.480 1.305 1.470 157,959 +0.10(+7.30%)
May 25, 2016 1.340 1.380 1.300 1.370 32,401 +0.04(+3.01%)
May 24, 2016 1.350 1.350 1.300 1.330 21,572 -0.01(-0.75%)
May 23, 2016 1.250 1.350 1.220 1.340 70,559 +0.10(+8.06%)
May 20, 2016 1.280 1.280 1.240 1.240 23,620 +0.00(+0.00%)
May 19, 2016 1.260 1.270 1.234 1.240 6,676 -0.02(-1.59%)
May 18, 2016 1.280 1.280 1.200 1.260 25,614 +0.00(+0.00%)
May 17, 2016 1.160 1.280 1.120 1.260 26,797 +0.09(+7.69%)
May 16, 2016 1.260 1.270 1.170 1.170 114,425 -0.12(-9.30%)
May 13, 2016 1.350 1.350 1.270 1.290 51,198 +0.00(+0.29%)
May 12, 2016 1.350 1.350 1.270 1.286 42,628 -0.03(-2.55%)
May 11, 2016 1.350 1.350 1.300 1.320 23,661 -0.03(-2.22%)
May 10, 2016 1.290 1.400 1.290 1.350 15,856 +0.01(+0.74%)
May 09, 2016 1.220 1.350 1.220 1.340 121,886 +0.09(+7.21%)
May 06, 2016 1.360 1.360 1.250 1.250 70,654 -0.15(-10.71%)
May 05, 2016 1.500 1.500 1.350 1.400 50,300 -0.08(-5.41%)
May 04, 2016 1.280 1.480 1.280 1.480 92,955 +0.18(+13.85%)
May 03, 2016 1.350 1.350 1.240 1.300 20,400 -0.04(-2.99%)
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.