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

Flexible Solutions International Inc (NY: FSI )

2.100 -0.010 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 31, 2013 0.8770 0.9600 0.9600 0.9600 10,800 +0.02(+2.13%)
Dec 30, 2013 0.9000 0.9400 0.8500 0.9400 6,675 +0.01(+1.08%)
Dec 27, 2013 0.9200 0.9300 0.9199 0.9300 3,900 -0.02(-2.33%)
Dec 26, 2013 0.9522 0.9522 0.9522 0.9522 500 -0.01(-0.81%)
Dec 24, 2013 0.9600 1.000 0.9600 0.9600 1,053 +0.01(+1.05%)
Dec 23, 2013 0.9200 0.9936 0.9000 0.9500 20,000 +0.07(+7.95%)
Dec 20, 2013 0.9900 0.9900 0.8200 0.8800 33,467 +0.04(+4.64%)
Dec 19, 2013 0.8200 0.8800 0.7950 0.8410 17,810 -0.05(-5.40%)
Dec 18, 2013 0.9130 0.9130 0.7900 0.8890 21,220 +0.01(+1.02%)
Dec 17, 2013 0.8000 0.9150 0.8000 0.8800 15,852 +0.04(+4.76%)
Dec 16, 2013 0.8160 0.8400 0.7900 0.8400 5,413 +0.01(+1.20%)
Dec 13, 2013 0.8100 0.8300 0.8100 0.8300 440 -0.01(-1.19%)
Dec 12, 2013 0.8000 0.8900 0.8000 0.8400 15,854 +0.04(+5.00%)
Dec 11, 2013 0.8100 0.8200 0.8000 0.8000 3,166 -0.02(-2.44%)
Dec 10, 2013 0.8000 0.8380 0.8000 0.8200 3,800 -0.02(-2.38%)
Dec 09, 2013 0.8400 0.8400 0.8100 0.8400 1,500 +0.00(+0.00%)
Dec 06, 2013 0.8000 0.8400 0.8000 0.8400 7,277 +0.02(+2.44%)
Dec 05, 2013 0.8399 0.8400 0.8200 0.8200 9,300 -0.05(-5.52%)
Dec 04, 2013 0.8679 0.8679 0.8679 0.8679 100 +0.03(+3.31%)
Dec 03, 2013 0.8500 0.8500 0.7600 0.8401 36,604 -0.04(-4.52%)
Dec 02, 2013 0.8300 0.8799 0.8300 0.8799 3,427 +0.01(+1.14%)
Nov 29, 2013 0.8697 0.8700 0.8697 0.8700 1,000 +0.00(+0.00%)
Nov 27, 2013 0.8800 0.8800 0.8298 0.8700 31,890 -0.01(-1.14%)
Nov 26, 2013 0.8801 0.9000 0.8800 0.8800 4,558 -0.03(-3.30%)
Nov 25, 2013 0.9000 0.9100 0.8900 0.9100 1,800 +0.00(+0.00%)
Nov 22, 2013 0.8899 0.9300 0.8700 0.9100 48,544 +0.02(+2.25%)
Nov 21, 2013 0.8801 0.9300 0.8600 0.8900 11,106 -0.01(-1.11%)
Nov 20, 2013 0.9300 0.9300 0.9000 0.9000 6,100 +0.00(+0.00%)
Nov 19, 2013 0.9100 0.9500 0.8520 0.9000 13,092 -0.04(-4.26%)
Nov 18, 2013 0.9900 0.9900 0.8500 0.9400 46,359 +0.02(+2.17%)
Nov 15, 2013 0.9700 1.000 0.9200 0.9200 6,040 -0.08(-7.99%)
Nov 14, 2013 0.9601 1.000 0.9500 0.9999 9,800 +0.01(+1.00%)
Nov 13, 2013 0.9600 1.010 0.9501 0.9900 2,600 -0.01(-1.00%)
Nov 12, 2013 1.010 1.010 0.9600 1.000 3,400 +0.02(+2.13%)
Nov 11, 2013 0.9201 0.9800 0.9201 0.9791 9,623 +0.04(+4.16%)
Nov 08, 2013 0.9300 0.9700 0.9200 0.9400 33,729 -0.01(-1.05%)
Nov 07, 2013 0.9400 0.9680 0.9400 0.9500 900 -0.03(-3.06%)
Nov 05, 2013 0.9600 0.9800 0.9800 0.9800 6,800 -0.01(-1.01%)
Nov 04, 2013 0.9600 0.9900 0.9600 0.9900 19,671 +0.00(+0.00%)
Nov 01, 2013 1.000 1.000 0.9301 0.9900 1,000 +0.02(+2.06%)
Oct 31, 2013 0.9800 0.9999 0.9601 0.9700 14,731 -0.03(-2.99%)
Oct 30, 2013 1.004 1.010 0.9900 0.9999 13,017 +0.00(+0.00%)
Oct 29, 2013 0.9999 0.9999 0.9999 0.9999 166 -0.00(-0.01%)
Oct 28, 2013 0.9800 1.000 0.9800 1.000 1,400 +0.00(+0.00%)
Oct 25, 2013 1.030 1.030 0.9800 1.000 16,331 +0.01(+1.01%)
Oct 24, 2013 1.020 1.030 0.9900 0.9900 33,083 -0.04(-3.88%)
Oct 23, 2013 1.080 1.080 0.9621 1.030 42,014 +0.00(+0.00%)
Oct 22, 2013 1.100 1.100 1.010 1.030 9,298 -0.07(-6.36%)
Oct 18, 2013 1.100 1.100 1.100 1.100 82,900 +0.01(+0.92%)
Oct 16, 2013 1.060 1.090 1.090 1.090 21,800 +0.00(+0.00%)
Oct 15, 2013 1.100 1.100 1.030 1.090 6,425 -0.01(-0.91%)
Oct 14, 2013 1.030 1.100 1.030 1.100 2,414 +0.01(+0.92%)
Oct 11, 2013 1.030 1.100 1.020 1.090 13,996 -0.03(-2.68%)
Oct 10, 2013 1.079 1.120 1.060 1.120 81,456 +0.04(+3.70%)
Oct 09, 2013 1.090 1.090 1.040 1.080 8,662 -0.01(-0.74%)
Oct 08, 2013 1.090 1.100 1.020 1.088 35,183 +0.02(+1.68%)
Oct 07, 2013 1.130 1.160 1.070 1.070 35,024 -0.05(-4.46%)
Oct 04, 2013 1.090 1.130 1.080 1.120 4,300 +0.03(+2.75%)
Oct 03, 2013 1.100 1.100 1.080 1.090 7,700 -0.02(-1.71%)
Oct 02, 2013 1.100 1.120 1.100 1.109 6,400 -0.00(-0.09%)
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.