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 (%)
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%)
Jan 02, 2013 1.120 1.160 1.120 1.160 14,197 +0.01(+0.87%)
Dec 31, 2012 1.140 1.160 1.020 1.150 27,452 -0.02(-1.71%)
Dec 28, 2012 1.090 1.170 1.050 1.170 26,419 +0.07(+6.37%)
Dec 27, 2012 1.100 1.110 1.040 1.100 19,317 -0.03(-2.66%)
Dec 26, 2012 1.160 1.162 1.070 1.130 29,634 -0.05(-4.24%)
Dec 24, 2012 1.150 1.200 1.100 1.180 7,768 -0.02(-1.67%)
Dec 21, 2012 1.150 1.200 1.150 1.200 4,800 -0.01(-0.83%)
Dec 20, 2012 1.180 1.260 1.090 1.210 18,686 -0.02(-1.63%)
Dec 19, 2012 1.240 1.240 1.200 1.230 3,200 +0.00(+0.00%)
Dec 18, 2012 1.170 1.240 1.110 1.230 21,464 +0.04(+3.36%)
Dec 17, 2012 1.150 1.190 1.110 1.190 3,500 -0.00(-0.01%)
Dec 14, 2012 1.200 1.230 1.150 1.190 6,175 +0.00(+0.01%)
Dec 13, 2012 1.210 1.240 1.140 1.190 8,420 -0.02(-1.65%)
Dec 12, 2012 1.200 1.210 1.161 1.210 3,400 -0.03(-2.42%)
Dec 10, 2012 1.200 1.240 1.240 1.240 700 -0.01(-0.80%)
Dec 07, 2012 1.160 1.250 1.110 1.250 13,691 +0.08(+6.84%)
Dec 06, 2012 1.180 1.180 1.170 1.170 1,141 -0.02(-1.68%)
Dec 05, 2012 1.290 1.300 1.190 1.190 5,542 -0.04(-3.25%)
Dec 04, 2012 1.200 1.230 1.200 1.230 300 -0.01(-0.81%)
Nov 30, 2012 1.200 1.300 1.192 1.240 25,911 +0.04(+3.33%)
Nov 29, 2012 1.160 1.200 1.160 1.200 3,147 +0.00(+0.00%)
Nov 28, 2012 1.200 1.200 1.190 1.200 3,136 -0.01(-0.83%)
Nov 27, 2012 1.150 1.210 1.100 1.210 5,632 +0.01(+0.83%)
Nov 26, 2012 1.248 1.248 1.200 1.200 11,940 -0.07(-5.51%)
Nov 23, 2012 1.220 1.270 1.220 1.270 200 +0.08(+6.72%)
Nov 21, 2012 1.220 1.220 1.040 1.190 8,000 -0.01(-0.83%)
Nov 20, 2012 1.190 1.230 1.190 1.200 900 -0.03(-2.44%)
Nov 19, 2012 1.180 1.240 1.050 1.230 35,631 -0.02(-1.60%)
Nov 16, 2012 1.250 1.260 1.250 1.250 4,254 -0.04(-3.09%)
Nov 15, 2012 1.300 1.300 1.290 1.290 2,836 -0.06(-4.45%)
Nov 14, 2012 1.400 1.400 1.350 1.350 500 -0.05(-3.57%)
Nov 13, 2012 1.470 1.600 1.300 1.400 16,600 -0.05(-3.45%)
Nov 12, 2012 1.400 1.450 1.400 1.450 400 +0.05(+3.87%)
Nov 09, 2012 1.390 1.450 1.390 1.396 400 -0.02(-1.69%)
Nov 08, 2012 1.380 1.430 1.300 1.420 2,500 +0.00(+0.00%)
Nov 06, 2012 1.400 1.420 1.420 1.420 2,800 +0.01(+0.71%)
Nov 05, 2012 1.390 1.500 1.310 1.410 6,674 +0.02(+1.43%)
Nov 02, 2012 1.310 1.390 1.310 1.390 28,270 -0.02(-1.41%)
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.