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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2005 4.100 4.190 4.100 4.190 13,400 +0.16(+3.97%)
Mar 30, 2005 4.000 4.050 4.000 4.030 5,300 +0.08(+2.03%)
Mar 29, 2005 4.200 4.250 3.950 3.950 22,200 -0.23(-5.50%)
Mar 28, 2005 4.120 4.250 4.120 4.180 7,500 +0.03(+0.72%)
Mar 24, 2005 4.300 4.300 4.130 4.150 11,400 -0.25(-5.68%)
Mar 23, 2005 4.340 4.450 4.250 4.400 10,000 +0.10(+2.33%)
Mar 22, 2005 4.110 4.300 4.110 4.300 136,200 +0.24(+5.91%)
Mar 21, 2005 4.150 4.150 3.980 4.060 6,600 -0.19(-4.47%)
Mar 18, 2005 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Mar 17, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 16, 2005 4.250 4.300 4.250 4.300 2,300 +0.05(+1.18%)
Mar 15, 2005 4.150 4.300 4.100 4.250 3,500 +0.05(+1.19%)
Mar 14, 2005 4.100 4.200 4.000 4.200 6,500 +0.13(+3.19%)
Mar 11, 2005 4.050 4.070 3.950 4.070 10,500 -0.03(-0.73%)
Mar 10, 2005 4.200 4.200 4.100 4.100 7,400 -0.06(-1.44%)
Mar 09, 2005 4.200 4.250 4.000 4.160 13,000 -0.14(-3.26%)
Mar 08, 2005 4.100 4.300 3.960 4.300 27,900 +0.16(+3.86%)
Mar 07, 2005 4.200 4.200 4.140 4.140 2,100 -0.11(-2.59%)
Mar 04, 2005 4.200 4.250 4.120 4.250 4,100 +0.10(+2.41%)
Mar 03, 2005 4.050 4.250 4.050 4.150 6,400 -0.05(-1.19%)
Mar 02, 2005 4.080 4.200 4.030 4.200 7,600 +0.15(+3.70%)
Mar 01, 2005 4.100 4.100 3.850 4.050 26,400 -0.10(-2.41%)
Feb 28, 2005 4.500 4.500 4.080 4.150 21,400 -0.25(-5.68%)
Feb 25, 2005 4.450 4.450 4.380 4.400 10,000 -0.10(-2.22%)
Feb 24, 2005 4.510 4.510 4.500 4.500 6,900 +0.00(+0.00%)
Feb 23, 2005 4.500 4.550 4.500 4.500 4,200 -0.08(-1.75%)
Feb 22, 2005 4.580 4.580 4.580 4.580 1,000 -0.09(-1.93%)
Feb 18, 2005 4.650 4.700 4.650 4.670 6,700 +0.07(+1.52%)
Feb 17, 2005 4.550 4.600 4.500 4.600 3,300 +0.10(+2.22%)
Feb 16, 2005 4.590 4.600 4.500 4.500 6,500 +0.00(+0.00%)
Feb 15, 2005 4.600 4.600 4.500 4.500 5,100 +0.00(+0.00%)
Feb 14, 2005 4.600 5.130 4.500 4.500 89,600 +0.00(+0.00%)
Feb 11, 2005 4.400 4.600 4.400 4.500 5,400 +0.10(+2.27%)
Feb 10, 2005 4.350 4.400 4.320 4.400 3,200 +0.06(+1.38%)
Feb 09, 2005 4.390 4.390 4.340 4.340 500 -0.01(-0.23%)
Feb 08, 2005 4.300 4.440 4.300 4.350 2,800 +0.05(+1.16%)
Feb 07, 2005 4.250 4.360 4.250 4.300 6,700 +0.03(+0.70%)
Feb 04, 2005 4.300 4.300 4.220 4.270 4,200 -0.03(-0.70%)
Feb 03, 2005 4.250 4.300 4.210 4.300 1,100 +0.05(+1.18%)
Feb 02, 2005 4.450 4.450 4.250 4.250 7,700 -0.14(-3.19%)
Feb 01, 2005 4.370 4.430 4.370 4.390 4,700 +0.00(+0.00%)
Jan 31, 2005 4.420 4.420 4.360 4.390 3,600 +0.00(+0.00%)
Jan 28, 2005 4.350 4.440 4.350 4.390 8,400 +0.03(+0.71%)
Jan 27, 2005 4.400 4.450 4.359 4.359 5,000 -0.19(-4.20%)
Jan 26, 2005 4.500 4.550 4.450 4.550 4,600 +0.00(+0.00%)
Jan 25, 2005 4.840 4.840 4.500 4.550 12,000 -0.29(-5.99%)
Jan 24, 2005 5.110 5.120 4.700 4.840 24,300 -0.22(-4.35%)
Jan 21, 2005 4.950 5.140 4.950 5.060 38,600 +0.11(+2.22%)
Jan 20, 2005 4.600 5.000 4.550 4.950 49,000 +0.33(+7.14%)
Jan 19, 2005 4.600 4.700 4.600 4.620 16,200 +0.04(+0.87%)
Jan 18, 2005 4.300 4.600 4.300 4.580 153,200 +0.26(+6.02%)
Jan 14, 2005 4.290 4.600 4.250 4.320 20,100 +0.08(+1.89%)
Jan 13, 2005 4.000 4.240 3.900 4.240 18,400 +0.25(+6.27%)
Jan 12, 2005 4.140 4.140 3.890 3.990 12,000 -0.11(-2.68%)
Jan 11, 2005 4.150 4.150 4.050 4.100 6,700 -0.05(-1.20%)
Jan 10, 2005 3.980 4.200 3.980 4.150 7,900 +0.22(+5.60%)
Jan 07, 2005 3.800 3.940 3.800 3.930 23,600 +0.12(+3.15%)
Jan 06, 2005 3.580 4.450 3.580 3.810 114,600 +0.23(+6.42%)
Jan 05, 2005 3.730 3.730 3.530 3.580 13,200 -0.15(-4.02%)
Jan 04, 2005 3.600 3.730 3.520 3.730 14,200 -0.02(-0.53%)
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.