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 -0.030 (-1.38%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 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 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%)
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.