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 (%)
Apr 30, 2013 0.7300 0.8400 0.7300 0.8000 12,900 +0.04(+5.26%)
Apr 29, 2013 0.7700 0.7700 0.7100 0.7600 47,736 -0.03(-3.80%)
Apr 26, 2013 0.7900 0.7900 0.7500 0.7900 50,950 +0.00(+0.00%)
Apr 25, 2013 0.8100 0.8160 0.7900 0.7900 49,122 -0.06(-7.06%)
Apr 24, 2013 0.8300 0.8500 0.8300 0.8500 1,600 +0.00(+0.00%)
Apr 23, 2013 0.8500 0.8500 0.8100 0.8500 23,698 -0.01(-1.16%)
Apr 22, 2013 0.9000 0.9000 0.8600 0.8600 5,515 -0.05(-5.87%)
Apr 19, 2013 0.8000 0.9518 0.8000 0.9136 90,939 -0.06(-5.81%)
Apr 18, 2013 0.8000 0.9800 0.7800 0.9700 27,016 +0.16(+19.61%)
Apr 17, 2013 0.8010 0.8800 0.7700 0.8110 76,477 -0.04(-4.59%)
Apr 16, 2013 0.8900 0.8900 0.8010 0.8500 21,544 -0.01(-1.16%)
Apr 15, 2013 0.9200 0.9200 0.8201 0.8600 52,678 -0.09(-9.47%)
Apr 12, 2013 1.000 1.003 0.9500 0.9500 35,721 -0.07(-6.86%)
Apr 11, 2013 1.000 1.040 0.9509 1.020 33,822 -0.01(-0.97%)
Apr 10, 2013 1.080 1.080 1.020 1.030 26,936 -0.02(-1.90%)
Apr 09, 2013 1.050 1.050 1.030 1.050 12,800 +0.00(+0.00%)
Apr 08, 2013 1.050 1.080 1.030 1.050 14,480 -0.02(-1.87%)
Apr 05, 2013 1.070 1.097 1.060 1.070 5,300 -0.03(-2.73%)
Apr 04, 2013 1.100 1.100 1.090 1.100 16,023 -0.02(-1.79%)
Apr 03, 2013 1.110 1.120 1.110 1.120 1,900 +0.03(+2.75%)
Apr 02, 2013 1.130 1.140 1.050 1.090 30,057 -0.13(-10.66%)
Apr 01, 2013 1.220 1.220 1.200 1.220 5,410 +0.00(+0.00%)
Mar 28, 2013 1.160 1.220 1.160 1.220 4,850 +0.06(+5.26%)
Mar 27, 2013 1.160 1.160 1.159 1.159 550 -0.00(-0.09%)
Mar 26, 2013 1.160 1.160 1.151 1.160 3,700 +0.00(+0.00%)
Mar 25, 2013 1.140 1.170 1.140 1.160 1,400 +0.03(+2.65%)
Mar 22, 2013 1.120 1.150 1.120 1.130 3,300 -0.02(-1.74%)
Mar 21, 2013 1.140 1.150 1.120 1.150 4,760 +0.01(+0.88%)
Mar 20, 2013 1.150 1.150 1.080 1.140 9,575 +0.03(+2.70%)
Mar 19, 2013 1.100 1.110 1.100 1.110 11,000 +0.00(+0.00%)
Mar 18, 2013 1.100 1.150 1.100 1.110 12,972 +0.00(+0.00%)
Mar 15, 2013 1.110 1.120 1.100 1.110 7,300 -0.01(-0.89%)
Mar 14, 2013 1.140 1.145 1.120 1.120 800 +0.00(+0.00%)
Mar 13, 2013 1.130 1.130 1.100 1.120 11,038 -0.01(-0.88%)
Mar 12, 2013 1.140 1.140 1.100 1.130 5,400 +0.00(+0.00%)
Mar 11, 2013 1.120 1.140 1.080 1.130 17,554 +0.01(+0.89%)
Mar 08, 2013 1.130 1.150 1.100 1.120 18,713 -0.01(-0.88%)
Mar 07, 2013 1.160 1.160 1.120 1.130 8,873 -0.04(-3.00%)
Mar 06, 2013 1.120 1.190 1.120 1.165 1,350 +0.04(+3.10%)
Mar 05, 2013 1.170 1.170 1.130 1.130 18,635 -0.05(-4.24%)
Mar 04, 2013 1.180 1.180 1.160 1.180 29,550 -0.02(-1.67%)
Mar 01, 2013 1.200 1.230 1.160 1.200 4,984 -0.02(-1.64%)
Feb 28, 2013 1.160 1.220 1.150 1.220 30,448 +0.00(+0.00%)
Feb 27, 2013 1.160 1.230 1.160 1.220 14,840 +0.02(+1.67%)
Feb 26, 2013 1.240 1.240 1.160 1.200 28,216 -0.04(-3.23%)
Feb 25, 2013 1.220 1.250 1.210 1.240 4,100 -0.01(-0.80%)
Feb 22, 2013 1.280 1.280 1.180 1.250 10,431 +0.00(+0.00%)
Feb 21, 2013 1.250 1.250 1.180 1.250 36,885 +0.00(+0.00%)
Feb 20, 2013 1.230 1.280 1.225 1.250 22,616 +0.00(+0.00%)
Feb 19, 2013 1.230 1.250 1.180 1.250 44,583 +0.01(+0.81%)
Feb 15, 2013 1.240 1.290 1.210 1.240 19,845 +0.00(+0.00%)
Feb 14, 2013 1.270 1.270 1.210 1.240 4,800 +0.00(+0.00%)
Feb 13, 2013 1.260 1.290 1.210 1.240 16,925 -0.01(-0.80%)
Feb 12, 2013 1.250 1.260 1.180 1.250 13,692 -0.03(-2.34%)
Feb 11, 2013 1.370 1.370 1.250 1.280 19,501 -0.07(-5.19%)
Feb 08, 2013 1.300 1.390 1.240 1.350 38,761 +0.01(+0.88%)
Feb 07, 2013 1.290 1.338 1.290 1.338 2,000 +0.06(+4.55%)
Feb 06, 2013 1.320 1.340 1.220 1.280 11,440 +0.04(+3.23%)
Feb 04, 2013 1.200 1.250 1.200 1.240 5,175 -0.01(-0.80%)
Feb 01, 2013 1.300 1.302 1.240 1.250 7,010 -0.09(-6.72%)
Jan 31, 2013 1.330 1.340 1.220 1.340 11,625 +0.01(+0.75%)
Jan 30, 2013 1.340 1.350 1.280 1.330 13,260 -0.05(-3.62%)
Jan 29, 2013 1.322 1.400 1.270 1.380 4,800 +0.03(+2.22%)
Jan 28, 2013 1.400 1.402 1.300 1.350 8,521 -0.06(-4.26%)
Jan 25, 2013 1.390 1.440 1.300 1.410 21,882 -0.03(-2.08%)
Jan 24, 2013 1.460 1.460 1.340 1.440 26,535 -0.04(-2.70%)
Jan 23, 2013 1.500 1.500 1.420 1.480 11,562 -0.03(-1.99%)
Jan 22, 2013 1.450 1.520 1.400 1.510 38,857 +0.07(+4.86%)
Jan 18, 2013 1.400 1.500 1.370 1.440 16,375 -0.03(-2.04%)
Jan 17, 2013 1.340 1.500 1.310 1.470 138,806 +0.21(+16.67%)
Jan 16, 2013 1.120 1.300 1.120 1.260 48,480 +0.21(+20.00%)
Jan 15, 2013 1.110 1.110 1.050 1.050 33,979 -0.06(-5.41%)
Jan 14, 2013 1.100 1.110 1.030 1.110 28,330 +0.00(+0.00%)
Jan 11, 2013 1.130 1.130 1.050 1.110 19,131 -0.01(-0.89%)
Jan 10, 2013 1.110 1.120 1.050 1.120 14,155 +0.00(+0.00%)
Jan 09, 2013 1.100 1.120 1.050 1.120 18,468 +0.02(+1.81%)
Jan 08, 2013 1.100 1.110 1.000 1.100 19,682 +0.01(+0.93%)
Jan 07, 2013 1.070 1.116 1.030 1.090 28,238 -0.03(-2.68%)
Jan 04, 2013 1.130 1.130 1.100 1.120 35,598 -0.02(-1.75%)
Jan 03, 2013 1.110 1.140 1.050 1.140 20,842 -0.02(-1.72%)
Jan 02, 2013 1.120 1.160 1.120 1.160 14,197 +0.01(+0.87%)
Dec 31, 2012 1.140 1.160 1.020 1.150 27,452 -0.02(-1.71%)
Dec 28, 2012 1.090 1.170 1.050 1.170 26,419 +0.07(+6.37%)
Dec 27, 2012 1.100 1.110 1.040 1.100 19,317 -0.03(-2.66%)
Dec 26, 2012 1.160 1.162 1.070 1.130 29,634 -0.05(-4.24%)
Dec 24, 2012 1.150 1.200 1.100 1.180 7,768 -0.02(-1.67%)
Dec 21, 2012 1.150 1.200 1.150 1.200 4,800 -0.01(-0.83%)
Dec 20, 2012 1.180 1.260 1.090 1.210 18,686 -0.02(-1.63%)
Dec 19, 2012 1.240 1.240 1.200 1.230 3,200 +0.00(+0.00%)
Dec 18, 2012 1.170 1.240 1.110 1.230 21,464 +0.04(+3.36%)
Dec 17, 2012 1.150 1.190 1.110 1.190 3,500 -0.00(-0.01%)
Dec 14, 2012 1.200 1.230 1.150 1.190 6,175 +0.00(+0.01%)
Dec 13, 2012 1.210 1.240 1.140 1.190 8,420 -0.02(-1.65%)
Dec 12, 2012 1.200 1.210 1.161 1.210 3,400 -0.03(-2.42%)
Dec 10, 2012 1.200 1.240 1.240 1.240 700 -0.01(-0.80%)
Dec 07, 2012 1.160 1.250 1.110 1.250 13,691 +0.08(+6.84%)
Dec 06, 2012 1.180 1.180 1.170 1.170 1,141 -0.02(-1.68%)
Dec 05, 2012 1.290 1.300 1.190 1.190 5,542 -0.04(-3.25%)
Dec 04, 2012 1.200 1.230 1.200 1.230 300 -0.01(-0.81%)
Nov 30, 2012 1.200 1.300 1.192 1.240 25,911 +0.04(+3.33%)
Nov 29, 2012 1.160 1.200 1.160 1.200 3,147 +0.00(+0.00%)
Nov 28, 2012 1.200 1.200 1.190 1.200 3,136 -0.01(-0.83%)
Nov 27, 2012 1.150 1.210 1.100 1.210 5,632 +0.01(+0.83%)
Nov 26, 2012 1.248 1.248 1.200 1.200 11,940 -0.07(-5.51%)
Nov 23, 2012 1.220 1.270 1.220 1.270 200 +0.08(+6.72%)
Nov 21, 2012 1.220 1.220 1.040 1.190 8,000 -0.01(-0.83%)
Nov 20, 2012 1.190 1.230 1.190 1.200 900 -0.03(-2.44%)
Nov 19, 2012 1.180 1.240 1.050 1.230 35,631 -0.02(-1.60%)
Nov 16, 2012 1.250 1.260 1.250 1.250 4,254 -0.04(-3.09%)
Nov 15, 2012 1.300 1.300 1.290 1.290 2,836 -0.06(-4.45%)
Nov 14, 2012 1.400 1.400 1.350 1.350 500 -0.05(-3.57%)
Nov 13, 2012 1.470 1.600 1.300 1.400 16,600 -0.05(-3.45%)
Nov 12, 2012 1.400 1.450 1.400 1.450 400 +0.05(+3.87%)
Nov 09, 2012 1.390 1.450 1.390 1.396 400 -0.02(-1.69%)
Nov 08, 2012 1.380 1.430 1.300 1.420 2,500 +0.00(+0.00%)
Nov 06, 2012 1.400 1.420 1.420 1.420 2,800 +0.01(+0.71%)
Nov 05, 2012 1.390 1.500 1.310 1.410 6,674 +0.02(+1.43%)
Nov 02, 2012 1.310 1.390 1.310 1.390 28,270 -0.02(-1.41%)
Nov 01, 2012 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Oct 31, 2012 1.410 1.410 1.410 1.410 100 -0.04(-2.76%)
Oct 26, 2012 1.480 1.450 1.450 1.450 7,700 -0.06(-3.97%)
Oct 25, 2012 1.520 1.520 1.450 1.510 700 -0.03(-1.95%)
Oct 24, 2012 1.540 1.540 1.540 1.540 200 -0.01(-0.65%)
Oct 19, 2012 1.500 1.550 1.550 1.550 200 +0.00(+0.00%)
Oct 18, 2012 1.450 1.550 1.450 1.550 17,694 +0.09(+6.16%)
Oct 17, 2012 1.490 1.490 1.424 1.460 1,600 +0.00(+0.00%)
Oct 15, 2012 1.460 1.460 1.460 1.460 100 -0.01(-0.68%)
Oct 12, 2012 1.500 1.500 1.350 1.470 9,000 -0.05(-3.29%)
Oct 11, 2012 1.450 1.520 1.450 1.520 465 +0.07(+4.83%)
Oct 09, 2012 1.380 1.450 1.450 1.450 3,500 +0.07(+5.07%)
Oct 08, 2012 1.400 1.440 1.380 1.380 6,550 -0.07(-4.83%)
Oct 05, 2012 1.430 1.450 1.410 1.450 500 +0.00(+0.00%)
Oct 04, 2012 1.450 1.450 1.380 1.450 10,700 +0.00(+0.00%)
Oct 03, 2012 1.600 1.600 1.400 1.450 13,630 -0.14(-8.81%)
Oct 02, 2012 1.400 1.720 1.400 1.590 12,700 +0.19(+13.57%)
Oct 01, 2012 1.380 1.470 1.380 1.400 8,550 +0.02(+1.45%)
Sep 28, 2012 1.350 1.380 1.320 1.380 1,100 +0.00(+0.00%)
Sep 27, 2012 1.370 1.400 1.360 1.380 4,142 +0.01(+0.73%)
Sep 26, 2012 1.360 1.370 1.310 1.370 1,100 +0.00(+0.00%)
Sep 25, 2012 1.330 1.370 1.300 1.370 12,855 +0.06(+4.58%)
Sep 24, 2012 1.290 1.330 1.290 1.310 5,746 -0.01(-0.76%)
Sep 21, 2012 1.250 1.320 1.250 1.320 32,265 +0.05(+3.94%)
Sep 20, 2012 1.260 1.300 1.200 1.270 13,798 -0.03(-2.31%)
Sep 19, 2012 1.290 1.300 1.250 1.300 1,800 +0.00(+0.00%)
Sep 18, 2012 1.250 1.300 1.250 1.300 6,900 +0.03(+2.36%)
Sep 17, 2012 1.250 1.270 1.220 1.270 617 +0.00(+0.00%)
Sep 14, 2012 1.270 1.280 1.210 1.270 18,650 -0.01(-0.78%)
Sep 13, 2012 1.250 1.280 1.220 1.280 6,181 +0.00(+0.00%)
Sep 12, 2012 1.240 1.280 1.200 1.280 5,617 +0.01(+0.79%)
Sep 11, 2012 1.260 1.280 1.260 1.270 3,400 +0.01(+0.79%)
Sep 10, 2012 1.260 1.260 1.200 1.260 10,275 -0.01(-0.79%)
Sep 07, 2012 1.270 1.310 1.210 1.270 22,044 -0.01(-0.77%)
Sep 05, 2012 1.280 1.280 1.280 1.280 1,100 +0.03(+2.39%)
Sep 04, 2012 1.220 1.280 1.160 1.250 4,900 -0.01(-0.79%)
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%)
Jun 01, 2012 1.330 1.338 1.320 1.320 7,882 -0.07(-5.04%)
May 31, 2012 1.420 1.420 1.280 1.390 20,850 -0.06(-4.14%)
May 30, 2012 1.450 1.500 1.446 1.450 3,998 +0.01(+0.69%)
May 29, 2012 1.390 1.470 1.390 1.440 27,509 +0.08(+5.88%)
May 25, 2012 1.340 1.390 1.300 1.360 2,575 +0.04(+3.03%)
May 24, 2012 1.250 1.470 1.250 1.320 57,490 +0.08(+6.45%)
May 23, 2012 1.320 1.320 1.210 1.240 98,116 -0.11(-8.15%)
May 22, 2012 1.440 1.450 1.320 1.350 35,057 -0.12(-8.16%)
May 21, 2012 1.500 1.530 1.420 1.470 21,199 -0.11(-6.96%)
May 18, 2012 1.600 1.670 1.550 1.580 34,423 -0.07(-4.24%)
May 17, 2012 1.650 1.680 1.610 1.650 19,729 -0.01(-0.60%)
May 16, 2012 1.740 1.760 1.610 1.660 50,502 -0.10(-5.68%)
May 15, 2012 1.650 1.810 1.650 1.760 44,920 +0.06(+3.53%)
May 14, 2012 1.760 1.760 1.665 1.700 30,290 -0.10(-5.56%)
May 11, 2012 1.790 1.870 1.710 1.800 10,405 -0.08(-4.26%)
May 10, 2012 1.870 1.880 1.860 1.880 3,400 -0.01(-0.53%)
May 09, 2012 1.840 1.890 1.760 1.890 15,903 +0.03(+1.61%)
May 08, 2012 1.800 1.900 1.760 1.860 23,246 -0.04(-2.11%)
May 07, 2012 1.890 1.950 1.811 1.900 21,480 +0.05(+2.70%)
May 04, 2012 1.910 1.930 1.850 1.850 14,680 -0.09(-4.64%)
May 03, 2012 1.948 2.000 1.760 1.940 56,498 -0.03(-1.53%)
May 02, 2012 1.790 2.020 1.790 1.970 50,708 +0.07(+3.69%)
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.