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 29, 2017 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 28, 2017 1.790 1.820 1.790 1.820 10,181 +0.03(+1.68%)
Dec 27, 2017 1.750 1.800 1.750 1.790 46,852 +0.00(+0.00%)
Dec 26, 2017 1.800 1.800 1.760 1.790 45,883 +0.02(+1.13%)
Dec 22, 2017 1.744 1.800 1.740 1.770 8,544 +0.04(+2.31%)
Dec 21, 2017 1.710 1.730 1.700 1.730 8,817 +0.00(+0.01%)
Dec 20, 2017 1.704 1.750 1.700 1.730 6,803 +0.03(+1.60%)
Dec 19, 2017 1.700 1.703 1.680 1.703 4,885 -0.01(-0.42%)
Dec 18, 2017 1.680 1.710 1.680 1.710 16,043 +0.02(+1.19%)
Dec 15, 2017 1.700 1.700 1.690 1.690 3,966 -0.01(-0.59%)
Dec 14, 2017 1.691 1.700 1.680 1.700 20,848 +0.02(+1.19%)
Dec 13, 2017 1.700 1.700 1.677 1.680 4,217 -0.01(-0.59%)
Dec 12, 2017 1.640 1.693 1.620 1.690 7,475 +0.05(+3.05%)
Dec 11, 2017 1.700 1.700 1.605 1.640 81,670 -0.05(-2.96%)
Dec 08, 2017 1.660 1.710 1.650 1.690 26,407 +0.00(+0.00%)
Dec 07, 2017 1.620 1.750 1.620 1.690 14,786 +0.00(+0.00%)
Dec 06, 2017 1.730 1.730 1.680 1.690 44,143 -0.03(-1.74%)
Dec 05, 2017 1.730 1.730 1.700 1.720 23,196 -0.02(-1.16%)
Dec 04, 2017 1.720 1.800 1.720 1.740 27,304 -0.05(-2.79%)
Dec 01, 2017 1.780 1.790 1.720 1.790 4,938 -0.01(-0.56%)
Nov 30, 2017 1.800 1.810 1.780 1.800 4,409 -0.01(-0.55%)
Nov 29, 2017 1.830 1.830 1.784 1.810 2,277 -0.02(-1.09%)
Nov 28, 2017 1.770 1.830 1.720 1.830 14,557 +0.03(+1.67%)
Nov 27, 2017 1.780 1.820 1.780 1.800 10,395 -0.00(-0.01%)
Nov 24, 2017 1.800 1.800 1.800 1.800 1,068 -0.04(-2.17%)
Nov 22, 2017 1.790 1.850 1.750 1.840 18,951 +0.02(+1.10%)
Nov 21, 2017 1.849 1.849 1.798 1.820 3,817 +0.01(+0.55%)
Nov 20, 2017 1.850 1.860 1.770 1.810 80,005 -0.05(-2.69%)
Nov 17, 2017 1.850 1.860 1.850 1.860 9,338 +0.00(+0.00%)
Nov 16, 2017 1.810 1.860 1.810 1.860 10,685 +0.04(+2.19%)
Nov 15, 2017 1.880 1.880 1.820 1.820 35,627 -0.06(-3.19%)
Nov 14, 2017 1.870 1.880 1.860 1.880 1,934 -0.01(-0.53%)
Nov 13, 2017 1.900 1.900 1.880 1.890 9,104 -0.01(-0.63%)
Nov 10, 2017 1.900 1.920 1.884 1.902 16,324 +0.00(+0.11%)
Nov 09, 2017 1.890 1.900 1.863 1.900 7,644 -0.01(-0.52%)
Nov 08, 2017 1.880 1.920 1.865 1.910 48,433 +0.06(+3.24%)
Nov 07, 2017 1.810 1.850 1.780 1.850 59,936 +0.02(+1.09%)
Nov 06, 2017 1.780 1.850 1.780 1.830 26,328 +0.01(+0.27%)
Nov 03, 2017 1.830 1.830 1.820 1.825 1,542 -0.02(-0.82%)
Nov 02, 2017 1.856 1.880 1.820 1.840 5,610 -0.03(-1.60%)
Nov 01, 2017 1.860 1.880 1.840 1.870 9,524 -0.02(-1.06%)
Oct 31, 2017 1.870 1.919 1.850 1.890 11,912 -0.01(-0.53%)
Oct 30, 2017 1.911 1.915 1.880 1.900 12,732 -0.02(-1.04%)
Oct 27, 2017 1.920 1.930 1.902 1.920 9,152 +0.00(+0.00%)
Oct 26, 2017 1.920 1.925 1.920 1.920 10,614 -0.01(-0.52%)
Oct 25, 2017 1.940 1.942 1.930 1.930 10,745 -0.01(-0.52%)
Oct 24, 2017 1.980 1.980 1.920 1.940 20,280 -0.03(-1.52%)
Oct 23, 2017 1.960 1.972 1.960 1.970 25,498 +0.01(+0.51%)
Oct 20, 2017 1.940 1.970 1.930 1.960 22,949 +0.02(+1.03%)
Oct 19, 2017 1.950 1.970 1.920 1.940 50,336 +0.00(+0.00%)
Oct 18, 2017 1.870 1.950 1.870 1.940 25,112 +0.00(+0.05%)
Oct 17, 2017 1.810 1.940 1.770 1.939 93,201 +0.14(+7.72%)
Oct 16, 2017 1.770 1.800 1.760 1.800 23,108 +0.00(+0.00%)
Oct 13, 2017 1.790 1.800 1.761 1.800 9,556 +0.02(+1.12%)
Oct 12, 2017 1.740 1.780 1.740 1.780 15,516 +0.04(+2.30%)
Oct 11, 2017 1.710 1.745 1.710 1.740 42,988 +0.03(+1.75%)
Oct 10, 2017 1.710 1.739 1.700 1.710 9,292 -0.01(-0.70%)
Oct 09, 2017 1.730 1.739 1.700 1.722 9,523 +0.00(+0.12%)
Oct 06, 2017 1.804 1.820 1.720 1.720 22,023 -0.09(-4.97%)
Oct 05, 2017 1.750 1.827 1.750 1.810 37,049 +0.04(+2.26%)
Oct 04, 2017 1.720 1.800 1.720 1.770 36,699 +0.03(+1.72%)
Oct 03, 2017 1.750 1.750 1.713 1.740 14,676 -0.01(-0.57%)
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.