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, 2015 1.270 1.310 1.260 1.280 47,397 +0.00(+0.00%)
Mar 30, 2015 1.305 1.350 1.230 1.280 83,757 +0.00(+0.00%)
Mar 27, 2015 1.230 1.290 1.230 1.280 12,122 +0.02(+1.58%)
Mar 26, 2015 1.220 1.290 1.180 1.260 18,775 -0.02(-1.55%)
Mar 25, 2015 1.370 1.370 1.230 1.280 46,161 -0.08(-5.88%)
Mar 24, 2015 1.370 1.374 1.300 1.360 36,094 +0.01(+0.74%)
Mar 23, 2015 1.320 1.360 1.290 1.350 103,140 +0.06(+4.65%)
Mar 20, 2015 1.240 1.300 1.238 1.290 25,532 +0.06(+4.88%)
Mar 19, 2015 1.280 1.290 1.230 1.230 25,203 -0.01(-0.81%)
Mar 18, 2015 1.280 1.290 1.160 1.240 53,248 -0.04(-3.13%)
Mar 17, 2015 1.410 1.450 1.230 1.280 147,448 -0.09(-6.57%)
Mar 16, 2015 1.290 1.420 1.290 1.370 283,041 +0.10(+7.87%)
Mar 13, 2015 1.290 1.300 1.260 1.270 65,652 +0.00(+0.00%)
Mar 12, 2015 1.260 1.300 1.220 1.270 79,708 +0.01(+0.79%)
Mar 11, 2015 1.160 1.300 1.160 1.260 159,676 +0.09(+7.69%)
Mar 10, 2015 1.190 1.190 1.140 1.170 25,776 +0.00(+0.00%)
Mar 09, 2015 1.150 1.180 1.150 1.170 30,243 +0.01(+0.86%)
Mar 06, 2015 1.200 1.200 1.160 1.160 19,299 +0.00(+0.00%)
Mar 05, 2015 1.199 1.199 1.130 1.160 24,741 +0.00(+0.00%)
Mar 04, 2015 1.130 1.160 1.120 1.160 33,301 +0.03(+2.36%)
Mar 03, 2015 1.130 1.153 1.130 1.133 36,449 +0.00(+0.28%)
Mar 02, 2015 1.150 1.210 1.130 1.130 68,673 -0.02(-1.74%)
Feb 27, 2015 1.210 1.214 1.150 1.150 19,314 -0.02(-1.71%)
Feb 26, 2015 1.220 1.220 1.160 1.170 35,834 -0.02(-1.68%)
Feb 25, 2015 1.140 1.214 1.130 1.190 102,509 +0.04(+3.48%)
Feb 24, 2015 1.170 1.170 1.130 1.150 47,449 -0.02(-1.71%)
Feb 23, 2015 1.120 1.180 1.110 1.170 50,327 +0.04(+3.54%)
Feb 20, 2015 1.140 1.170 1.110 1.130 33,293 -0.02(-1.74%)
Feb 19, 2015 1.150 1.154 1.140 1.150 18,810 +0.00(+0.00%)
Feb 18, 2015 1.190 1.190 1.140 1.150 55,207 -0.07(-5.74%)
Feb 17, 2015 1.200 1.230 1.200 1.220 38,087 +0.05(+4.27%)
Feb 13, 2015 1.190 1.170 1.170 1.170 42,300 -0.01(-0.85%)
Feb 12, 2015 1.160 1.180 1.150 1.180 37,309 +0.03(+2.61%)
Feb 11, 2015 1.180 1.200 1.150 1.150 29,490 -0.03(-2.54%)
Feb 10, 2015 1.200 1.210 1.150 1.180 51,501 -0.04(-3.28%)
Feb 09, 2015 1.150 1.240 1.150 1.220 88,181 +0.06(+5.17%)
Feb 06, 2015 1.250 1.250 1.150 1.160 135,269 -0.06(-4.92%)
Feb 05, 2015 1.270 1.270 1.220 1.220 33,183 -0.05(-3.94%)
Feb 04, 2015 1.200 1.280 1.200 1.270 57,276 +0.05(+4.10%)
Feb 03, 2015 1.220 1.290 1.171 1.220 104,295 -0.03(-2.40%)
Feb 02, 2015 1.370 1.370 1.150 1.250 158,114 -0.02(-1.57%)
Jan 30, 2015 1.340 1.340 1.240 1.270 90,457 -0.09(-6.62%)
Jan 29, 2015 1.400 1.410 1.200 1.360 213,992 -0.09(-6.21%)
Jan 28, 2015 1.430 1.500 1.320 1.450 264,439 +0.12(+9.02%)
Jan 27, 2015 1.570 1.700 1.320 1.330 709,422 -0.19(-12.50%)
Jan 26, 2015 1.510 1.600 1.470 1.520 360,764 +0.03(+2.01%)
Jan 23, 2015 1.410 1.500 1.320 1.490 282,308 +0.12(+8.76%)
Jan 22, 2015 1.310 1.380 1.269 1.370 91,979 +0.07(+5.38%)
Jan 21, 2015 1.320 1.440 1.250 1.300 284,524 -0.02(-1.52%)
Jan 20, 2015 1.350 1.350 1.270 1.320 136,538 +0.02(+1.54%)
Jan 16, 2015 1.120 1.330 1.120 1.300 383,078 +0.18(+15.74%)
Jan 15, 2015 1.110 1.240 1.100 1.123 310,845 +0.02(+2.11%)
Jan 14, 2015 1.120 1.120 1.060 1.100 34,889 +0.00(+0.00%)
Jan 13, 2015 1.093 1.120 1.080 1.100 29,232 +0.03(+2.33%)
Jan 12, 2015 1.140 1.140 1.060 1.075 44,894 -0.02(-1.38%)
Jan 09, 2015 1.090 1.120 1.070 1.090 30,521 -0.01(-0.91%)
Jan 08, 2015 1.150 1.150 1.060 1.100 28,732 -0.03(-2.65%)
Jan 07, 2015 1.150 1.160 1.100 1.130 29,860 +0.01(+0.80%)
Jan 06, 2015 1.150 1.160 1.060 1.121 34,752 +0.00(+0.09%)
Jan 05, 2015 1.130 1.140 1.080 1.120 64,266 -0.02(-1.75%)
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.