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 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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 (%)
Oct 31, 2017 1.870 1.919 1.850 1.890 11,912 -0.01(-0.53%)
Oct 30, 2017 1.911 1.915 1.880 1.900 12,732 -0.02(-1.04%)
Oct 27, 2017 1.920 1.930 1.902 1.920 9,152 +0.00(+0.00%)
Oct 26, 2017 1.920 1.925 1.920 1.920 10,614 -0.01(-0.52%)
Oct 25, 2017 1.940 1.942 1.930 1.930 10,745 -0.01(-0.52%)
Oct 24, 2017 1.980 1.980 1.920 1.940 20,280 -0.03(-1.52%)
Oct 23, 2017 1.960 1.972 1.960 1.970 25,498 +0.01(+0.51%)
Oct 20, 2017 1.940 1.970 1.930 1.960 22,949 +0.02(+1.03%)
Oct 19, 2017 1.950 1.970 1.920 1.940 50,336 +0.00(+0.00%)
Oct 18, 2017 1.870 1.950 1.870 1.940 25,112 +0.00(+0.05%)
Oct 17, 2017 1.810 1.940 1.770 1.939 93,201 +0.14(+7.72%)
Oct 16, 2017 1.770 1.800 1.760 1.800 23,108 +0.00(+0.00%)
Oct 13, 2017 1.790 1.800 1.761 1.800 9,556 +0.02(+1.12%)
Oct 12, 2017 1.740 1.780 1.740 1.780 15,516 +0.04(+2.30%)
Oct 11, 2017 1.710 1.745 1.710 1.740 42,988 +0.03(+1.75%)
Oct 10, 2017 1.710 1.739 1.700 1.710 9,292 -0.01(-0.70%)
Oct 09, 2017 1.730 1.739 1.700 1.722 9,523 +0.00(+0.12%)
Oct 06, 2017 1.804 1.820 1.720 1.720 22,023 -0.09(-4.97%)
Oct 05, 2017 1.750 1.827 1.750 1.810 37,049 +0.04(+2.26%)
Oct 04, 2017 1.720 1.800 1.720 1.770 36,699 +0.03(+1.72%)
Oct 03, 2017 1.750 1.750 1.713 1.740 14,676 -0.01(-0.57%)
Oct 02, 2017 1.670 1.750 1.670 1.750 32,189 +0.03(+1.74%)
Sep 29, 2017 1.720 1.730 1.690 1.720 6,597 +0.00(+0.15%)
Sep 28, 2017 1.690 1.740 1.690 1.718 24,391 -0.01(-0.72%)
Sep 27, 2017 1.694 1.740 1.667 1.730 29,766 +0.02(+1.02%)
Sep 26, 2017 1.680 1.720 1.680 1.712 24,347 +0.05(+3.16%)
Sep 25, 2017 1.690 1.700 1.651 1.660 13,429 -0.04(-2.35%)
Sep 22, 2017 1.690 1.708 1.690 1.700 20,855 -0.02(-1.16%)
Sep 21, 2017 1.690 1.720 1.690 1.720 38,664 +0.01(+0.59%)
Sep 20, 2017 1.670 1.710 1.670 1.710 7,982 -0.00(-0.01%)
Sep 19, 2017 1.700 1.710 1.690 1.710 4,025 +0.01(+0.59%)
Sep 18, 2017 1.670 1.710 1.670 1.700 12,328 +0.03(+1.79%)
Sep 15, 2017 1.800 1.800 1.620 1.670 35,121 -0.12(-6.70%)
Sep 14, 2017 1.750 1.790 1.740 1.790 13,035 +0.02(+1.13%)
Sep 13, 2017 1.640 1.810 1.640 1.770 47,971 +0.13(+7.93%)
Sep 12, 2017 1.710 1.710 1.627 1.640 11,785 -0.01(-0.58%)
Sep 11, 2017 1.720 1.720 1.649 1.649 19,860 -0.01(-0.54%)
Sep 08, 2017 1.620 1.663 1.620 1.659 27,576 -0.01(-0.69%)
Sep 07, 2017 1.750 1.750 1.600 1.670 127,974 -0.06(-3.47%)
Sep 06, 2017 1.820 1.830 1.730 1.730 27,607 -0.10(-5.46%)
Sep 05, 2017 1.860 1.860 1.790 1.830 19,607 +0.04(+1.95%)
Sep 01, 2017 1.790 1.800 1.790 1.795 39,460 +0.00(+0.28%)
Aug 31, 2017 1.793 1.810 1.790 1.790 48,371 -0.01(-0.56%)
Aug 30, 2017 1.780 1.800 1.780 1.800 11,296 +0.01(+0.56%)
Aug 29, 2017 1.780 1.800 1.780 1.790 7,543 -0.01(-0.56%)
Aug 28, 2017 1.770 1.815 1.770 1.800 34,666 +0.00(+0.00%)
Aug 25, 2017 1.789 1.840 1.780 1.800 22,481 +0.00(+0.00%)
Aug 24, 2017 1.850 1.870 1.800 1.800 48,345 -0.05(-2.70%)
Aug 23, 2017 1.910 1.910 1.840 1.850 13,402 -0.03(-1.60%)
Aug 22, 2017 1.890 1.920 1.850 1.880 19,810 -0.05(-2.59%)
Aug 21, 2017 1.880 1.930 1.860 1.930 14,694 +0.05(+2.66%)
Aug 18, 2017 1.880 1.900 1.878 1.880 21,429 -0.02(-1.05%)
Aug 17, 2017 1.870 1.920 1.870 1.900 24,404 +0.03(+1.60%)
Aug 16, 2017 1.870 1.950 1.850 1.870 44,208 -0.07(-3.61%)
Aug 15, 2017 1.860 1.988 1.860 1.940 126,743 -0.10(-4.90%)
Aug 14, 2017 2.000 2.100 1.991 2.040 23,385 +0.05(+2.51%)
Aug 11, 2017 2.000 2.003 1.980 1.990 46,591 +0.00(+0.00%)
Aug 10, 2017 2.000 2.100 1.990 1.990 44,671 +0.00(+0.00%)
Aug 09, 2017 1.970 2.020 1.970 1.990 10,382 +0.02(+1.02%)
Aug 08, 2017 1.950 2.000 1.950 1.970 48,452 +0.02(+1.03%)
Aug 07, 2017 1.990 1.990 1.950 1.950 9,487 -0.01(-0.51%)
Aug 04, 2017 1.920 1.970 1.920 1.960 26,746 +0.01(+0.77%)
Aug 03, 2017 1.913 1.950 1.910 1.945 26,796 -0.00(-0.26%)
Aug 02, 2017 1.910 1.980 1.910 1.950 9,666 +0.01(+0.52%)
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.