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 (%)
May 14, 2024 2.120 2.162 2.060 2.090 15,179 -0.03(-1.42%)
May 13, 2024 2.060 2.140 2.050 2.120 24,577 +0.05(+2.42%)
May 10, 2024 2.030 2.118 2.030 2.070 17,984 -0.05(-2.36%)
May 09, 2024 2.040 2.120 2.010 2.120 32,575 +0.11(+5.47%)
May 08, 2024 2.000 2.060 2.000 2.010 27,496 -0.01(-0.50%)
May 07, 2024 2.060 2.110 1.960 2.020 21,794 -0.04(-1.94%)
May 06, 2024 2.160 2.160 2.003 2.060 22,077 -0.06(-2.60%)
May 03, 2024 2.070 2.115 2.070 2.115 513 +0.02(+0.71%)
May 02, 2024 2.130 2.140 2.060 2.100 7,133 +0.03(+1.45%)
May 01, 2024 2.120 2.140 2.060 2.070 7,694 -0.06(-2.82%)
Apr 30, 2024 2.170 2.200 2.130 2.130 1,327 -0.03(-1.39%)
Apr 29, 2024 2.120 2.220 2.110 2.160 9,249 -0.03(-1.37%)
Apr 26, 2024 2.320 2.320 2.160 2.190 14,272 -0.07(-3.10%)
Apr 25, 2024 2.300 2.304 2.180 2.260 14,437 +0.00(+0.00%)
Apr 24, 2024 2.070 2.300 2.050 2.260 138,235 +0.23(+11.33%)
Apr 23, 2024 2.030 2.034 2.000 2.030 7,107 -0.01(-0.49%)
Apr 22, 2024 2.040 2.050 1.990 2.040 16,930 -0.02(-0.97%)
Apr 19, 2024 2.050 2.060 2.010 2.060 8,510 -0.01(-0.48%)
Apr 18, 2024 1.950 2.070 1.950 2.070 4,323 +0.04(+1.97%)
Apr 17, 2024 2.070 2.070 2.020 2.030 14,180 -0.03(-1.46%)
Apr 16, 2024 2.110 2.110 2.030 2.060 10,614 -0.02(-0.96%)
Apr 15, 2024 2.060 2.170 2.060 2.080 10,374 -0.03(-1.42%)
Apr 12, 2024 2.160 2.170 2.110 2.110 7,471 +0.00(+0.00%)
Apr 11, 2024 2.110 2.200 2.030 2.110 44,850 +0.00(+0.00%)
Apr 10, 2024 2.200 2.260 2.070 2.110 27,306 -0.09(-4.09%)
Apr 09, 2024 2.250 2.310 2.130 2.200 29,324 -0.03(-1.35%)
Apr 08, 2024 2.320 2.500 2.180 2.230 75,913 -0.03(-1.33%)
Apr 05, 2024 2.400 2.490 2.200 2.260 84,843 +0.03(+1.35%)
Apr 04, 2024 2.100 2.280 2.055 2.230 76,222 +0.21(+10.40%)
Apr 03, 2024 1.980 2.040 1.880 2.020 79,603 +0.07(+3.59%)
Apr 02, 2024 1.930 2.000 1.890 1.950 36,549 +0.05(+2.63%)
Apr 01, 2024 1.930 1.990 1.870 1.900 32,453 +0.02(+1.06%)
Mar 28, 2024 1.900 1.908 1.880 1.880 11,562 -0.02(-1.05%)
Mar 27, 2024 1.850 1.850 1.850 1.900 9,824 +0.06(+3.26%)
Mar 26, 2024 1.880 1.887 1.840 1.840 5,275 +0.01(+0.55%)
Mar 25, 2024 1.910 1.910 1.830 1.830 29,494 -0.05(-2.66%)
Mar 22, 2024 1.890 1.939 1.880 1.880 10,374 -0.04(-2.08%)
Mar 21, 2024 1.930 1.930 1.870 1.920 4,967 +0.04(+2.13%)
Mar 20, 2024 1.880 1.920 1.870 1.880 15,211 +0.01(+0.53%)
Mar 19, 2024 1.940 1.960 1.870 1.870 11,693 -0.03(-1.58%)
Mar 18, 2024 1.890 1.980 1.890 1.900 18,498 -0.06(-3.06%)
Mar 15, 2024 1.870 1.960 1.869 1.960 8,898 +0.06(+3.16%)
Mar 14, 2024 1.910 1.910 1.870 1.900 17,330 +0.01(+0.53%)
Mar 13, 2024 1.910 1.920 1.870 1.890 9,920 +0.02(+1.07%)
Mar 12, 2024 1.910 1.937 1.870 1.870 11,494 -0.04(-2.09%)
Mar 11, 2024 1.910 1.940 1.910 1.910 17,145 +0.00(+0.00%)
Mar 08, 2024 2.000 2.000 1.890 1.910 25,210 -0.09(-4.50%)
Mar 07, 2024 1.990 2.010 1.970 2.000 19,099 +0.00(+0.00%)
Mar 06, 2024 1.920 2.040 1.880 2.000 31,286 +0.02(+1.01%)
Mar 05, 2024 1.930 1.980 1.870 1.980 53,174 +0.01(+0.76%)
Mar 04, 2024 1.960 2.100 1.950 1.965 19,959 -0.02(-1.26%)
Mar 01, 2024 1.940 2.062 1.940 1.990 13,878 -0.04(-1.97%)
Feb 29, 2024 2.110 2.110 2.005 2.030 7,039 +0.01(+0.50%)
Feb 28, 2024 2.010 2.030 1.940 2.020 12,312 +0.02(+1.00%)
Feb 27, 2024 1.960 2.000 1.900 2.000 53,144 +0.02(+1.27%)
Feb 26, 2024 1.990 2.000 1.950 1.975 15,072 -0.01(-0.75%)
Feb 23, 2024 2.010 2.010 1.944 1.990 4,290 +0.04(+2.05%)
Feb 22, 2024 1.980 2.080 1.940 1.950 38,672 +0.07(+3.72%)
Feb 21, 2024 1.890 1.930 1.880 1.880 5,940 +0.00(+0.00%)
Feb 20, 2024 1.930 1.930 1.880 1.880 17,809 -0.05(-2.59%)
Feb 16, 2024 1.920 1.968 1.910 1.930 9,918 +0.00(+0.00%)
Feb 15, 2024 1.911 1.936 1.910 1.930 13,030 +0.02(+1.05%)
Feb 14, 2024 1.860 1.930 1.860 1.910 5,922 +0.01(+0.53%)
Feb 13, 2024 1.950 2.000 1.850 1.900 39,763 -0.06(-3.06%)
Feb 12, 2024 1.900 1.965 1.900 1.960 10,882 +0.02(+1.03%)
Feb 09, 2024 1.940 1.969 1.910 1.940 6,775 +0.03(+1.57%)
Feb 08, 2024 1.950 1.970 1.900 1.910 11,099 -0.04(-2.05%)
Feb 07, 2024 1.980 1.980 1.900 1.950 23,658 +0.09(+4.84%)
Feb 06, 2024 1.850 1.895 1.840 1.860 5,956 +0.00(+0.00%)
Feb 05, 2024 1.880 1.890 1.860 1.860 7,720 -0.02(-1.06%)
Feb 02, 2024 1.850 1.929 1.850 1.880 18,250 +0.01(+0.53%)
Feb 01, 2024 1.860 1.939 1.860 1.870 10,938 +0.00(+0.00%)
Jan 31, 2024 1.900 1.990 1.860 1.870 10,445 +0.02(+1.08%)
Jan 30, 2024 1.810 1.979 1.810 1.850 24,735 +0.08(+4.52%)
Jan 29, 2024 1.820 1.980 1.760 1.770 38,246 -0.02(-1.12%)
Jan 26, 2024 1.810 1.895 1.781 1.790 21,575 -0.03(-1.65%)
Jan 25, 2024 1.820 1.825 1.760 1.820 10,211 -0.01(-0.55%)
Jan 24, 2024 1.800 1.840 1.710 1.830 22,802 +0.04(+2.23%)
Jan 23, 2024 1.740 1.840 1.740 1.790 4,254 +0.01(+0.56%)
Jan 22, 2024 1.700 1.810 1.700 1.780 12,362 +0.10(+5.95%)
Jan 19, 2024 1.710 1.730 1.629 1.680 26,139 +0.00(+0.00%)
Jan 18, 2024 1.720 1.750 1.680 1.680 19,008 -0.02(-1.18%)
Jan 17, 2024 1.760 1.801 1.700 1.700 12,458 -0.05(-2.86%)
Jan 16, 2024 1.780 1.890 1.670 1.750 43,819 -0.03(-1.69%)
Jan 12, 2024 1.750 1.800 1.750 1.780 2,449 -0.01(-0.56%)
Jan 11, 2024 1.820 1.820 1.735 1.790 6,690 -0.02(-1.00%)
Jan 10, 2024 1.790 1.808 1.790 1.808 10,436 -0.00(-0.10%)
Jan 09, 2024 1.810 1.829 1.790 1.810 10,589 +0.00(+0.00%)
Jan 08, 2024 1.820 1.840 1.780 1.810 26,873 +0.01(+0.68%)
Jan 05, 2024 1.890 1.890 1.790 1.798 9,767 -0.05(-2.82%)
Jan 04, 2024 1.860 1.860 1.800 1.850 16,513 +0.02(+1.09%)
Jan 03, 2024 1.850 1.900 1.815 1.830 18,019 -0.03(-1.61%)
Jan 02, 2024 1.910 1.990 1.820 1.860 48,265 -0.05(-2.62%)
Dec 29, 2023 2.000 2.105 1.884 1.910 37,213 -0.11(-5.45%)
Dec 28, 2023 2.040 2.060 1.840 2.020 38,306 +0.16(+8.60%)
Dec 27, 2023 1.820 1.870 1.820 1.860 29,399 +0.01(+0.54%)
Dec 26, 2023 1.830 1.950 1.780 1.850 79,922 +0.22(+13.50%)
Dec 22, 2023 1.620 1.712 1.603 1.630 23,562 -0.04(-2.40%)
Dec 21, 2023 1.620 1.720 1.580 1.670 65,082 +0.03(+1.84%)
Dec 20, 2023 1.640 1.650 1.570 1.640 46,777 +0.05(+3.14%)
Dec 19, 2023 1.600 1.600 1.570 1.590 15,454 +0.01(+0.63%)
Dec 18, 2023 1.640 1.650 1.559 1.580 21,112 -0.04(-2.47%)
Dec 15, 2023 1.600 1.650 1.580 1.620 9,799 +0.05(+2.99%)
Dec 14, 2023 1.510 1.629 1.510 1.573 42,412 +0.01(+0.83%)
Dec 13, 2023 1.550 1.560 1.510 1.560 18,145 +0.06(+4.00%)
Dec 12, 2023 1.590 1.590 1.500 1.500 29,114 -0.07(-4.46%)
Dec 11, 2023 1.560 1.600 1.550 1.570 34,244 +0.01(+0.90%)
Dec 08, 2023 1.550 1.588 1.510 1.556 6,487 +0.05(+3.05%)
Dec 07, 2023 1.550 1.560 1.500 1.510 27,233 -0.03(-1.95%)
Dec 06, 2023 1.550 1.590 1.540 1.540 8,993 -0.03(-1.91%)
Dec 05, 2023 1.640 1.640 1.560 1.570 17,942 -0.04(-2.48%)
Dec 04, 2023 1.570 1.630 1.570 1.610 28,681 +0.04(+2.55%)
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.