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, 2011 1.460 1.500 1.450 1.480 7,690 +0.01(+0.68%)
Mar 30, 2011 1.260 1.560 1.260 1.470 23,358 -0.03(-2.00%)
Mar 29, 2011 1.490 1.500 1.480 1.500 8,082 +0.00(+0.00%)
Mar 28, 2011 1.490 1.500 1.480 1.500 15,588 +0.00(+0.00%)
Mar 25, 2011 1.500 1.520 1.460 1.500 9,870 +0.01(+0.68%)
Mar 24, 2011 1.490 1.500 1.400 1.490 15,953 -0.00(-0.01%)
Mar 23, 2011 1.430 1.500 1.380 1.490 6,967 +0.02(+1.36%)
Mar 22, 2011 1.500 1.500 1.440 1.470 15,228 -0.03(-2.00%)
Mar 21, 2011 1.450 1.500 1.450 1.500 3,770 +0.03(+2.04%)
Mar 18, 2011 1.450 1.470 1.440 1.470 6,928 +0.03(+2.08%)
Mar 17, 2011 1.440 1.450 1.440 1.440 3,200 +0.00(+0.01%)
Mar 16, 2011 1.440 1.450 1.250 1.440 14,800 +0.00(+0.00%)
Mar 15, 2011 1.420 1.450 1.420 1.440 18,152 -0.01(-0.69%)
Mar 14, 2011 1.350 1.450 1.350 1.450 6,580 +0.00(+0.00%)
Mar 11, 2011 1.430 1.460 1.409 1.450 14,305 -0.02(-1.36%)
Mar 10, 2011 1.400 1.500 1.400 1.470 8,600 +0.02(+1.38%)
Mar 09, 2011 1.550 1.550 1.450 1.450 14,400 -0.09(-5.84%)
Mar 08, 2011 1.430 1.590 1.430 1.540 3,951 +0.07(+4.76%)
Mar 07, 2011 1.430 1.471 1.410 1.470 6,534 -0.03(-2.00%)
Mar 04, 2011 1.570 1.570 1.449 1.500 19,300 +0.00(+0.01%)
Mar 03, 2011 1.520 1.550 1.500 1.500 17,730 -0.02(-1.32%)
Mar 02, 2011 1.500 1.530 1.470 1.520 21,020 +0.02(+1.33%)
Mar 01, 2011 1.500 1.530 1.450 1.500 5,158 +0.00(+0.00%)
Feb 28, 2011 1.420 1.500 1.420 1.500 15,384 +0.00(+0.01%)
Feb 25, 2011 1.500 1.500 1.500 1.500 433 +0.05(+3.44%)
Feb 24, 2011 1.500 1.500 1.450 1.450 1,700 -0.04(-2.68%)
Feb 23, 2011 1.490 1.500 1.410 1.490 9,300 -0.01(-0.67%)
Feb 22, 2011 1.420 1.500 1.420 1.500 28,209 +0.08(+5.63%)
Feb 18, 2011 1.500 1.500 1.340 1.420 13,500 -0.08(-5.33%)
Feb 17, 2011 1.420 1.500 1.410 1.500 12,240 +0.03(+2.04%)
Feb 16, 2011 1.400 1.500 1.400 1.470 10,800 -0.01(-0.68%)
Feb 15, 2011 1.500 1.580 1.400 1.480 43,270 -0.01(-0.67%)
Feb 14, 2011 1.500 1.540 1.480 1.490 9,515 +0.04(+2.76%)
Feb 11, 2011 1.480 1.480 1.410 1.450 6,500 -0.03(-2.03%)
Feb 10, 2011 1.400 1.570 1.370 1.480 28,610 -0.10(-6.33%)
Feb 09, 2011 1.550 1.580 1.500 1.580 17,750 +0.00(+0.00%)
Feb 08, 2011 1.440 1.580 1.440 1.580 31,830 +0.17(+12.06%)
Feb 07, 2011 1.440 1.440 1.410 1.410 3,763 -0.02(-1.40%)
Feb 04, 2011 1.390 1.440 1.370 1.430 9,160 +0.01(+0.70%)
Feb 03, 2011 1.400 1.420 1.350 1.420 820 -0.01(-0.70%)
Feb 02, 2011 1.430 1.430 1.380 1.430 1,320 +0.03(+2.14%)
Feb 01, 2011 1.440 1.440 1.400 1.400 1,300 -0.03(-2.10%)
Jan 31, 2011 1.320 1.440 1.310 1.430 3,900 +0.01(+0.70%)
Jan 28, 2011 1.450 1.450 1.400 1.420 5,930 -0.04(-2.74%)
Jan 27, 2011 1.470 1.470 1.420 1.460 1,570 -0.02(-1.35%)
Jan 26, 2011 1.390 1.480 1.390 1.480 18,800 +0.10(+7.25%)
Jan 25, 2011 1.380 1.420 1.300 1.380 4,399 -0.03(-2.13%)
Jan 24, 2011 1.440 1.440 1.360 1.410 4,100 -0.03(-2.08%)
Jan 21, 2011 1.370 1.490 1.370 1.440 30,610 +0.06(+4.35%)
Jan 20, 2011 1.310 1.390 1.290 1.380 4,988 +0.00(+0.00%)
Jan 19, 2011 1.380 1.380 1.330 1.380 1,500 -0.01(-0.72%)
Jan 18, 2011 1.410 1.410 1.390 1.390 2,000 -0.01(-0.71%)
Jan 14, 2011 1.400 1.470 1.300 1.400 8,854 +0.01(+0.72%)
Jan 13, 2011 1.320 1.500 1.260 1.390 60,610 +0.06(+4.51%)
Jan 12, 2011 1.300 1.330 1.250 1.330 11,175 -0.01(-0.75%)
Jan 11, 2011 1.320 1.360 1.280 1.340 3,900 +0.00(+0.01%)
Jan 10, 2011 1.320 1.350 1.270 1.340 4,515 -0.00(-0.01%)
Jan 07, 2011 1.280 1.340 1.270 1.340 20,000 +0.00(+0.01%)
Jan 06, 2011 1.350 1.350 1.250 1.340 4,074 -0.01(-0.75%)
Jan 05, 2011 1.220 1.350 1.220 1.350 3,450 +0.00(+0.01%)
Jan 04, 2011 1.350 1.350 1.350 1.350 275 +0.01(+0.74%)
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.