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, 2020 1.250 1.290 1.100 1.170 46,599 -0.06(-4.88%)
Mar 30, 2020 1.330 1.330 1.210 1.230 23,154 -0.04(-3.15%)
Mar 27, 2020 1.180 1.280 1.150 1.270 26,700 +0.12(+10.44%)
Mar 26, 2020 1.116 1.190 1.110 1.150 32,156 -0.02(-1.72%)
Mar 25, 2020 1.250 1.250 1.100 1.170 22,235 -0.03(-2.34%)
Mar 24, 2020 1.010 1.270 1.010 1.198 73,559 +0.14(+13.02%)
Mar 23, 2020 1.040 1.100 1.000 1.060 23,578 -0.03(-2.69%)
Mar 20, 2020 1.160 1.250 0.8600 1.089 243,700 -0.17(-13.53%)
Mar 19, 2020 1.280 1.330 1.050 1.260 38,210 -0.13(-9.37%)
Mar 18, 2020 1.490 1.680 1.360 1.390 68,597 -0.28(-16.77%)
Mar 17, 2020 1.690 1.690 1.600 1.670 10,778 -0.10(-5.65%)
Mar 16, 2020 1.900 1.900 1.520 1.770 77,395 -0.13(-6.84%)
Mar 13, 2020 1.840 1.930 1.800 1.900 15,000 +0.07(+3.83%)
Mar 12, 2020 1.820 1.890 1.800 1.830 31,520 -0.14(-7.11%)
Mar 11, 2020 2.000 2.010 1.890 1.970 28,806 -0.01(-0.50%)
Mar 10, 2020 1.970 2.000 1.960 1.980 26,274 +0.07(+3.66%)
Mar 09, 2020 1.990 2.004 1.900 1.910 35,013 -0.10(-4.98%)
Mar 06, 2020 2.010 2.065 2.000 2.010 7,000 +0.01(+0.43%)
Mar 05, 2020 1.990 2.020 1.990 2.001 16,801 +0.00(+0.22%)
Mar 04, 2020 2.020 2.046 1.990 1.997 16,520 -0.01(-0.65%)
Mar 03, 2020 2.010 2.040 1.990 2.010 10,637 +0.01(+0.50%)
Mar 02, 2020 1.990 2.020 1.990 2.000 17,500 +0.01(+0.50%)
Feb 28, 2020 2.000 2.030 1.970 1.990 71,400 -0.06(-2.93%)
Feb 27, 2020 2.020 2.054 1.980 2.050 57,699 +0.00(+0.00%)
Feb 26, 2020 2.050 2.100 2.010 2.050 10,717 +0.04(+1.99%)
Feb 25, 2020 2.080 2.080 1.950 2.010 40,515 -0.09(-4.29%)
Feb 24, 2020 2.100 2.100 2.000 2.100 30,044 -0.01(-0.47%)
Feb 21, 2020 2.090 2.135 2.090 2.110 12,300 -0.02(-0.71%)
Feb 20, 2020 2.090 2.155 2.070 2.125 22,845 +0.06(+3.16%)
Feb 19, 2020 2.090 2.090 2.050 2.060 5,013 +0.01(+0.49%)
Feb 18, 2020 2.070 2.070 2.050 2.050 14,066 +0.02(+1.23%)
Feb 14, 2020 2.111 2.130 1.960 2.025 125,800 -0.08(-3.57%)
Feb 13, 2020 2.190 2.220 2.100 2.100 32,589 -0.06(-2.78%)
Feb 12, 2020 2.110 2.170 2.110 2.160 23,542 +0.03(+1.41%)
Feb 11, 2020 2.140 2.140 2.110 2.130 9,029 +0.01(+0.47%)
Feb 10, 2020 2.120 2.200 2.110 2.120 15,888 +0.01(+0.47%)
Feb 07, 2020 2.100 2.170 2.100 2.110 37,200 -0.01(-0.47%)
Feb 06, 2020 2.100 2.136 2.090 2.120 29,381 -0.06(-2.75%)
Feb 05, 2020 2.110 2.180 2.060 2.180 32,537 +0.04(+1.87%)
Feb 04, 2020 2.120 2.170 2.060 2.140 53,561 -0.01(-0.47%)
Feb 03, 2020 2.150 2.180 2.058 2.150 44,419 -0.05(-2.27%)
Jan 31, 2020 2.360 2.360 2.050 2.200 307,400 -0.31(-12.35%)
Jan 30, 2020 2.436 2.540 2.436 2.510 31,267 +0.05(+2.03%)
Jan 29, 2020 2.400 2.460 2.400 2.460 26,083 +0.06(+2.50%)
Jan 28, 2020 2.400 2.414 2.400 2.400 28,103 +0.00(+0.00%)
Jan 27, 2020 2.440 2.445 2.400 2.400 41,846 -0.05(-2.04%)
Jan 24, 2020 2.440 2.460 2.420 2.450 17,700 -0.01(-0.40%)
Jan 23, 2020 2.440 2.460 2.433 2.460 11,632 +0.01(+0.40%)
Jan 22, 2020 2.440 2.450 2.420 2.450 14,089 +0.03(+1.24%)
Jan 21, 2020 2.440 2.450 2.405 2.420 25,774 +0.00(+0.00%)
Jan 17, 2020 2.430 2.460 2.380 2.420 38,000 -0.03(-1.22%)
Jan 16, 2020 2.450 2.460 2.430 2.450 16,315 -0.00(-0.00%)
Jan 15, 2020 2.460 2.462 2.430 2.450 21,487 -0.02(-0.81%)
Jan 14, 2020 2.440 2.480 2.440 2.470 13,638 -0.03(-1.20%)
Jan 13, 2020 2.400 2.500 2.400 2.500 22,319 +0.07(+2.88%)
Jan 10, 2020 2.410 2.459 2.410 2.430 27,000 -0.02(-0.82%)
Jan 09, 2020 2.520 2.520 2.420 2.450 23,468 -0.12(-4.67%)
Jan 08, 2020 2.500 2.590 2.500 2.570 98,623 +0.07(+2.80%)
Jan 07, 2020 2.530 2.560 2.460 2.500 37,894 -0.03(-1.19%)
Jan 06, 2020 2.570 2.640 2.530 2.530 57,520 -0.01(-0.39%)
Jan 03, 2020 2.470 2.565 2.470 2.540 73,000 +0.00(+0.00%)
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.