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 (%)
Aug 31, 2010 1.390 1.420 1.300 1.420 4,035 +0.03(+2.16%)
Aug 30, 2010 1.350 1.390 1.350 1.390 600 -0.01(-0.71%)
Aug 27, 2010 1.400 1.420 1.320 1.400 1,400 -0.04(-2.78%)
Aug 26, 2010 1.400 1.440 1.340 1.440 12,864 +0.04(+2.86%)
Aug 25, 2010 1.350 1.400 1.340 1.400 3,880 +0.00(+0.00%)
Aug 24, 2010 1.350 1.400 1.350 1.400 700 +0.02(+1.45%)
Aug 23, 2010 1.380 1.380 1.380 1.380 200 -0.01(-0.43%)
Aug 20, 2010 1.400 1.440 1.386 1.386 2,585 -0.01(-1.00%)
Aug 19, 2010 1.400 1.400 1.400 1.400 7,300 +0.00(+0.00%)
Aug 18, 2010 1.380 1.400 1.350 1.400 6,200 +0.00(+0.00%)
Aug 17, 2010 1.400 1.420 1.340 1.400 21,019 +0.00(+0.00%)
Aug 16, 2010 1.360 1.400 1.340 1.400 20,100 +0.04(+2.94%)
Aug 13, 2010 1.360 1.360 1.360 1.360 7,100 +0.00(+0.00%)
Aug 12, 2010 1.360 1.400 1.350 1.360 11,850 +0.00(+0.11%)
Aug 11, 2010 1.400 1.400 1.350 1.359 1,300 -0.09(-6.30%)
Aug 10, 2010 1.440 1.450 1.340 1.450 6,843 +0.06(+4.31%)
Aug 09, 2010 1.420 1.450 1.390 1.390 3,393 -0.06(-4.14%)
Aug 06, 2010 1.450 1.450 1.350 1.450 19,865 +0.00(+0.00%)
Aug 05, 2010 1.450 1.460 1.350 1.450 11,675 +0.00(+0.00%)
Aug 04, 2010 1.445 1.450 1.320 1.450 26,398 +0.00(+0.00%)
Aug 03, 2010 1.450 1.450 1.400 1.450 18,225 +0.00(+0.00%)
Aug 02, 2010 1.490 1.490 1.450 1.450 5,842 -0.05(-3.33%)
Jul 30, 2010 1.500 1.500 1.399 1.500 18,500 +0.07(+5.26%)
Jul 29, 2010 1.400 1.500 1.390 1.425 7,300 +0.03(+1.79%)
Jul 28, 2010 1.400 1.470 1.350 1.400 6,600 -0.05(-3.44%)
Jul 27, 2010 1.470 1.500 1.450 1.450 2,300 +0.05(+3.56%)
Jul 26, 2010 1.450 1.450 1.400 1.400 1,200 -0.03(-2.10%)
Jul 23, 2010 1.460 1.500 1.410 1.430 2,350 -0.07(-4.67%)
Jul 22, 2010 1.540 1.540 1.310 1.500 11,590 +0.00(+0.00%)
Jul 21, 2010 1.540 1.540 1.490 1.500 4,553 -0.04(-2.60%)
Jul 20, 2010 1.450 1.540 1.450 1.540 6,700 +0.04(+2.67%)
Jul 19, 2010 1.450 1.540 1.360 1.500 36,860 +0.00(+0.00%)
Jul 16, 2010 1.500 1.500 1.400 1.500 1,500 +0.00(+0.00%)
Jul 15, 2010 1.500 1.650 1.500 1.500 14,000 -0.02(-1.32%)
Jul 14, 2010 1.530 1.880 1.510 1.520 34,500 +0.01(+0.66%)
Jul 13, 2010 1.430 1.510 1.430 1.510 1,000 +0.06(+4.14%)
Jul 12, 2010 1.430 1.480 1.430 1.450 1,000 +0.00(+0.00%)
Jul 09, 2010 1.450 1.550 1.450 1.450 2,300 -0.02(-1.36%)
Jul 08, 2010 1.600 1.620 1.400 1.470 36,823 +0.02(+1.38%)
Jul 07, 2010 1.440 1.520 1.440 1.450 900 -0.03(-2.03%)
Jul 06, 2010 1.450 1.520 1.440 1.480 63,303 +0.04(+2.78%)
Jul 02, 2010 1.440 1.520 1.440 1.440 2,600 -0.06(-4.00%)
Jul 01, 2010 1.490 1.590 1.460 1.500 8,200 -0.19(-11.24%)
Jun 30, 2010 1.450 1.690 1.440 1.690 12,300 +0.09(+5.62%)
Jun 29, 2010 1.460 1.600 1.460 1.600 800 +0.05(+3.23%)
Jun 25, 2010 1.550 1.680 1.485 1.550 6,020 -0.04(-2.52%)
Jun 24, 2010 1.630 1.650 1.590 1.590 3,700 -0.09(-5.36%)
Jun 23, 2010 1.700 1.700 1.630 1.680 800 +0.03(+1.82%)
Jun 22, 2010 1.620 1.700 1.600 1.650 2,017 -0.01(-0.60%)
Jun 21, 2010 1.580 1.663 1.580 1.660 3,948 +0.08(+5.06%)
Jun 18, 2010 1.580 1.640 1.500 1.580 9,100 +0.05(+3.27%)
Jun 17, 2010 1.460 1.590 1.450 1.530 17,277 -0.13(-7.83%)
Jun 16, 2010 1.670 1.730 1.590 1.660 22,816 +0.14(+9.21%)
Jun 15, 2010 1.350 1.520 1.350 1.520 13,058 +0.17(+12.59%)
Jun 14, 2010 1.500 1.510 1.280 1.350 51,019 -0.15(-10.00%)
Jun 11, 2010 1.450 1.630 1.230 1.500 16,600 +0.00(+0.01%)
Jun 10, 2010 1.600 1.600 1.460 1.500 20,462 -0.20(-11.77%)
Jun 09, 2010 1.620 1.700 1.600 1.700 7,884 +0.04(+2.41%)
Jun 08, 2010 1.740 1.740 1.660 1.660 4,550 -0.05(-2.92%)
Jun 07, 2010 1.740 1.740 1.660 1.710 7,540 -0.03(-1.72%)
Jun 04, 2010 1.740 1.890 1.700 1.740 57,150 -0.15(-7.94%)
Jun 03, 2010 1.800 1.890 1.800 1.890 6,500 +0.04(+2.16%)
Jun 02, 2010 1.800 1.850 1.800 1.850 4,800 -0.05(-2.63%)
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.