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 UNCHANGED
Streaming Delayed 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, 2012 1.220 1.290 1.220 1.260 9,517 +0.03(+2.44%)
Aug 30, 2012 1.160 1.230 1.140 1.230 4,070 -0.04(-3.15%)
Aug 29, 2012 1.290 1.290 1.140 1.270 25,500 -0.03(-2.31%)
Aug 27, 2012 1.290 1.300 1.290 1.300 2,900 +0.01(+0.78%)
Aug 24, 2012 1.180 1.310 1.180 1.290 4,900 +0.01(+0.78%)
Aug 23, 2012 1.240 1.300 1.240 1.280 2,750 -0.02(-1.54%)
Aug 22, 2012 1.280 1.300 1.250 1.300 3,250 +0.00(+0.00%)
Aug 21, 2012 1.310 1.320 1.270 1.300 6,427 +0.03(+2.36%)
Aug 17, 2012 1.290 1.270 1.270 1.270 16,100 -0.03(-2.31%)
Aug 16, 2012 1.310 1.320 1.300 1.300 8,468 +0.00(+0.00%)
Aug 15, 2012 1.150 1.300 1.150 1.300 9,794 -0.01(-0.76%)
Aug 14, 2012 1.260 1.310 1.240 1.310 1,367 -0.01(-0.76%)
Aug 13, 2012 1.310 1.320 1.308 1.320 350 +0.00(+0.00%)
Aug 10, 2012 1.320 1.320 1.270 1.320 700 -0.03(-2.22%)
Aug 09, 2012 1.280 1.350 1.240 1.350 16,006 +0.00(+0.00%)
Aug 08, 2012 1.300 1.350 1.250 1.350 5,015 +0.01(+0.75%)
Aug 07, 2012 1.330 1.340 1.330 1.340 4,440 +0.03(+1.98%)
Aug 06, 2012 1.310 1.330 1.310 1.314 1,850 -0.02(-1.20%)
Aug 03, 2012 1.330 1.330 1.280 1.330 2,900 -0.02(-1.48%)
Aug 01, 2012 1.280 1.350 1.350 1.350 2,300 +0.00(+0.00%)
Jul 31, 2012 1.320 1.350 1.220 1.350 4,400 +0.04(+3.05%)
Jul 30, 2012 1.230 1.310 1.220 1.310 2,900 +0.04(+3.15%)
Jul 27, 2012 1.220 1.290 1.150 1.270 13,160 +0.01(+0.79%)
Jul 26, 2012 1.270 1.320 1.197 1.260 21,620 -0.01(-0.79%)
Jul 25, 2012 1.200 1.270 1.200 1.270 12,185 +0.08(+6.72%)
Jul 24, 2012 1.200 1.210 1.070 1.190 11,460 -0.03(-2.46%)
Jul 23, 2012 1.270 1.270 1.150 1.220 28,720 -0.03(-2.39%)
Jul 20, 2012 1.240 1.250 1.240 1.250 7,880 +0.01(+0.80%)
Jul 19, 2012 1.230 1.250 1.150 1.240 30,875 +0.02(+1.64%)
Jul 18, 2012 1.280 1.280 1.130 1.220 20,000 -0.08(-6.15%)
Jul 17, 2012 1.280 1.310 1.090 1.300 22,502 +0.00(+0.00%)
Jul 16, 2012 1.350 1.350 1.200 1.300 21,865 -0.05(-3.70%)
Jul 13, 2012 1.430 1.430 1.340 1.350 5,534 -0.10(-6.90%)
Jul 12, 2012 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
Jul 10, 2012 1.400 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 09, 2012 1.400 1.440 1.384 1.390 5,740 -0.05(-3.47%)
Jul 06, 2012 1.440 1.440 1.330 1.440 3,185 +0.00(+0.00%)
Jul 05, 2012 1.440 1.450 1.410 1.440 7,736 +0.00(+0.00%)
Jul 03, 2012 1.330 1.440 1.330 1.440 19,094 +0.05(+3.60%)
Jul 02, 2012 1.420 1.420 1.270 1.390 3,300 -0.03(-2.11%)
Jun 29, 2012 1.380 1.420 1.380 1.420 500 +0.05(+3.65%)
Jun 28, 2012 1.370 1.370 1.360 1.370 2,050 +0.00(+0.00%)
Jun 27, 2012 1.420 1.420 1.280 1.370 10,192 -0.05(-3.52%)
Jun 26, 2012 1.380 1.420 1.283 1.420 9,800 +0.02(+1.43%)
Jun 22, 2012 1.400 1.400 1.400 1.400 1,100 -0.02(-1.41%)
Jun 21, 2012 1.400 1.450 1.290 1.420 19,460 +0.02(+1.44%)
Jun 20, 2012 1.420 1.490 1.320 1.400 25,498 -0.05(-3.46%)
Jun 19, 2012 1.440 1.510 1.360 1.450 30,806 -0.04(-2.68%)
Jun 18, 2012 1.430 1.490 1.430 1.490 12,129 +0.04(+2.76%)
Jun 15, 2012 1.380 1.450 1.341 1.450 7,450 +0.10(+7.41%)
Jun 14, 2012 1.390 1.430 1.350 1.350 3,114 -0.08(-5.59%)
Jun 13, 2012 1.450 1.450 1.300 1.430 9,050 -0.02(-1.38%)
Jun 12, 2012 1.409 1.450 1.390 1.450 6,380 +0.04(+2.84%)
Jun 10, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 08, 2012 1.420 1.420 1.340 1.410 7,600 -0.04(-2.76%)
Jun 07, 2012 1.500 1.651 1.350 1.450 36,932 -0.02(-1.36%)
Jun 06, 2012 1.380 1.510 1.310 1.470 11,542 +0.12(+8.89%)
Jun 05, 2012 1.350 1.350 1.310 1.350 4,100 -0.03(-2.17%)
Jun 04, 2012 1.310 1.380 1.300 1.380 10,125 +0.06(+4.55%)
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.