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

Flexible Solutions International Inc (NY: FSI )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 15, 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 30, 2016 1.330 1.330 1.330 0 -0.03(-2.08%)
Dec 29, 2016 1.330 1.358 1.310 1.358 26,798 +0.04(+2.88%)
Dec 28, 2016 1.350 1.358 1.320 1.320 25,763 -0.03(-2.22%)
Dec 27, 2016 1.310 1.390 1.310 1.350 63,968 +0.05(+3.85%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.01(+0.69%)
Dec 22, 2016 1.270 1.330 1.260 1.291 32,832 +0.00(+0.09%)
Dec 21, 2016 1.280 1.400 1.270 1.290 21,197 +0.01(+0.78%)
Dec 20, 2016 1.282 1.300 1.260 1.280 31,668 -0.01(-0.78%)
Dec 19, 2016 1.360 1.380 1.271 1.290 71,839 -0.06(-4.44%)
Dec 16, 2016 1.310 1.380 1.280 1.350 53,677 +0.05(+3.85%)
Dec 15, 2016 1.282 1.400 1.280 1.300 83,035 +0.02(+1.56%)
Dec 14, 2016 1.310 1.338 1.280 1.280 87,903 -0.02(-1.54%)
Dec 13, 2016 1.300 1.350 1.280 1.300 135,910 -0.02(-1.52%)
Dec 12, 2016 1.280 1.340 1.280 1.320 36,928 +0.04(+3.13%)
Dec 09, 2016 1.380 1.380 1.270 1.280 93,202 -0.06(-4.48%)
Dec 08, 2016 1.330 1.380 1.330 1.340 26,147 +0.02(+1.52%)
Dec 07, 2016 1.340 1.342 1.300 1.320 47,795 -0.01(-0.75%)
Dec 06, 2016 1.370 1.380 1.255 1.330 198,030 -0.04(-2.92%)
Dec 05, 2016 1.380 1.428 1.370 1.370 30,311 -0.03(-2.14%)
Dec 02, 2016 1.440 1.489 1.390 1.400 24,733 -0.02(-1.41%)
Dec 01, 2016 1.430 1.530 1.410 1.420 43,928 -0.04(-2.74%)
Nov 30, 2016 1.470 1.472 1.420 1.460 22,292 +0.04(+2.82%)
Nov 29, 2016 1.400 1.467 1.400 1.420 31,348 +0.01(+0.71%)
Nov 28, 2016 1.480 1.480 1.400 1.410 87,814 -0.07(-4.73%)
Nov 25, 2016 1.550 1.580 1.455 1.480 16,392 -0.09(-5.73%)
Nov 23, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Nov 22, 2016 1.530 1.660 1.500 1.550 188,006 +0.08(+5.44%)
Nov 21, 2016 1.640 1.640 1.450 1.470 97,757 -0.18(-10.91%)
Nov 18, 2016 1.677 1.677 1.540 1.650 38,890 -0.02(-1.20%)
Nov 17, 2016 1.620 1.890 1.490 1.670 173,747 +0.03(+1.83%)
Nov 16, 2016 1.560 1.660 1.540 1.640 42,529 +0.08(+5.13%)
Nov 15, 2016 1.590 1.640 1.490 1.560 46,461 -0.07(-4.29%)
Nov 14, 2016 1.640 1.650 1.580 1.630 32,877 -0.05(-2.98%)
Nov 11, 2016 1.670 1.710 1.503 1.680 53,418 +0.05(+3.07%)
Nov 10, 2016 1.650 1.720 1.570 1.630 48,276 -0.01(-0.61%)
Nov 09, 2016 1.480 1.650 1.200 1.640 86,654 +0.12(+7.89%)
Nov 08, 2016 1.480 1.600 1.430 1.520 50,746 +0.09(+6.30%)
Nov 07, 2016 1.500 1.540 1.333 1.430 151,245 +0.03(+2.14%)
Nov 04, 2016 1.370 1.497 1.370 1.400 24,333 +0.01(+0.72%)
Nov 03, 2016 1.680 1.680 1.290 1.390 95,933 -0.27(-16.27%)
Nov 02, 2016 1.730 1.770 1.650 1.660 17,162 -0.04(-2.35%)
Nov 01, 2016 1.840 1.840 1.650 1.700 47,390 -0.09(-5.03%)
Oct 31, 2016 1.730 2.000 1.703 1.790 258,288 -0.01(-0.56%)
Oct 28, 2016 1.820 1.850 1.650 1.800 124,662 +0.03(+1.69%)
Oct 27, 2016 1.800 1.830 1.520 1.770 210,000 -0.03(-1.67%)
Oct 26, 2016 1.970 2.139 1.775 1.800 153,649 -0.22(-10.89%)
Oct 25, 2016 2.080 2.120 1.970 2.020 85,719 -0.06(-2.88%)
Oct 24, 2016 2.040 2.200 2.040 2.080 52,740 +0.02(+0.97%)
Oct 21, 2016 2.110 2.140 2.040 2.060 50,085 -0.09(-4.19%)
Oct 20, 2016 2.180 2.200 2.110 2.150 32,763 -0.01(-0.46%)
Oct 19, 2016 2.150 2.200 2.110 2.160 29,445 -0.02(-0.92%)
Oct 18, 2016 2.189 2.189 2.110 2.180 34,809 +0.06(+2.83%)
Oct 17, 2016 2.160 2.180 2.120 2.120 10,082 -0.02(-0.93%)
Oct 14, 2016 2.163 2.190 2.110 2.140 16,738 -0.06(-2.73%)
Oct 13, 2016 2.010 2.215 2.010 2.200 54,609 -0.01(-0.45%)
Oct 12, 2016 2.090 2.230 2.090 2.210 156,660 +0.11(+5.24%)
Oct 11, 2016 2.200 2.240 2.090 2.100 110,336 -0.08(-3.67%)
Oct 10, 2016 2.160 2.240 2.120 2.180 185,826 +0.03(+1.40%)
Oct 07, 2016 2.160 2.190 2.110 2.150 21,630 -0.02(-0.89%)
Oct 06, 2016 2.130 2.200 2.100 2.169 46,969 +0.02(+0.89%)
Oct 05, 2016 2.150 2.210 2.070 2.150 106,384 +0.00(+0.00%)
Oct 04, 2016 2.180 2.250 2.150 2.150 64,670 -0.05(-2.27%)
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.