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 (%)
Feb 28, 2017 1.600 1.620 1.490 1.490 14,916 -0.09(-5.70%)
Feb 27, 2017 1.600 1.600 1.551 1.580 33,230 -0.05(-3.07%)
Feb 24, 2017 1.640 1.640 1.580 1.630 33,727 +0.02(+1.24%)
Feb 23, 2017 1.650 1.650 1.600 1.610 15,274 +0.00(+0.00%)
Feb 22, 2017 1.620 1.620 1.580 1.610 48,179 +0.03(+1.90%)
Feb 21, 2017 1.580 1.610 1.551 1.580 19,473 -0.01(-0.63%)
Feb 17, 2017 1.590 1.590 1.590 0 -0.02(-1.24%)
Feb 16, 2017 1.598 1.650 1.590 1.610 42,475 +0.03(+1.90%)
Feb 15, 2017 1.560 1.623 1.550 1.580 48,637 +0.05(+3.27%)
Feb 14, 2017 1.525 1.630 1.520 1.530 67,899 +0.01(+0.66%)
Feb 13, 2017 1.520 1.549 1.430 1.520 49,021 +0.02(+1.33%)
Feb 10, 2017 1.488 1.600 1.470 1.500 63,275 +0.01(+0.66%)
Feb 09, 2017 1.440 1.520 1.305 1.490 49,430 +0.04(+2.77%)
Feb 08, 2017 1.482 1.482 1.430 1.450 13,770 +0.02(+1.40%)
Feb 07, 2017 1.460 1.480 1.400 1.430 45,738 -0.04(-2.98%)
Feb 06, 2017 1.480 1.538 1.460 1.474 13,810 -0.05(-3.03%)
Feb 03, 2017 1.548 1.560 1.480 1.520 32,943 +0.02(+1.33%)
Feb 02, 2017 1.460 1.530 1.437 1.500 37,347 +0.07(+4.83%)
Feb 01, 2017 1.435 1.478 1.400 1.431 2,522 -0.02(-1.32%)
Jan 31, 2017 1.420 1.472 1.410 1.450 45,089 +0.03(+2.11%)
Jan 30, 2017 1.417 1.470 1.410 1.420 27,905 +0.01(+0.71%)
Jan 27, 2017 1.420 1.440 1.410 1.410 8,799 -0.01(-0.70%)
Jan 26, 2017 1.417 1.470 1.401 1.420 29,853 +0.03(+2.16%)
Jan 25, 2017 1.331 1.500 1.330 1.390 101,309 +0.05(+3.73%)
Jan 24, 2017 1.350 1.400 1.320 1.340 44,791 +0.03(+2.29%)
Jan 23, 2017 1.380 1.430 1.300 1.310 71,109 -0.06(-4.38%)
Jan 20, 2017 1.300 1.390 1.300 1.370 33,466 +0.08(+6.20%)
Jan 19, 2017 1.290 1.320 1.290 1.290 17,346 -0.01(-0.77%)
Jan 18, 2017 1.300 1.390 1.300 1.300 31,474 +0.00(+0.00%)
Jan 17, 2017 1.350 1.370 1.290 1.300 12,287 -0.02(-1.52%)
Jan 13, 2017 1.320 1.320 1.320 0 +0.02(+1.54%)
Jan 12, 2017 1.350 1.350 1.300 1.300 55,395 -0.08(-5.73%)
Jan 11, 2017 1.340 1.397 1.310 1.379 19,591 +0.04(+2.91%)
Jan 10, 2017 1.350 1.360 1.330 1.340 34,892 -0.01(-0.74%)
Jan 09, 2017 1.330 1.419 1.330 1.350 28,824 +0.02(+1.50%)
Jan 06, 2017 1.360 1.440 1.300 1.330 26,811 -0.03(-2.21%)
Jan 05, 2017 1.380 1.440 1.350 1.360 45,591 +0.00(+0.00%)
Jan 04, 2017 1.310 1.469 1.302 1.360 64,352 +0.06(+4.62%)
Jan 03, 2017 1.300 1.320 1.300 1.300 32,094 -0.03(-2.23%)
Dec 30, 2016 1.330 1.330 1.330 0 -0.03(-2.08%)
Dec 29, 2016 1.330 1.358 1.310 1.358 26,798 +0.04(+2.88%)
Dec 28, 2016 1.350 1.358 1.320 1.320 25,763 -0.03(-2.22%)
Dec 27, 2016 1.310 1.390 1.310 1.350 63,968 +0.05(+3.85%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.01(+0.69%)
Dec 22, 2016 1.270 1.330 1.260 1.291 32,832 +0.00(+0.09%)
Dec 21, 2016 1.280 1.400 1.270 1.290 21,197 +0.01(+0.78%)
Dec 20, 2016 1.282 1.300 1.260 1.280 31,668 -0.01(-0.78%)
Dec 19, 2016 1.360 1.380 1.271 1.290 71,839 -0.06(-4.44%)
Dec 16, 2016 1.310 1.380 1.280 1.350 53,677 +0.05(+3.85%)
Dec 15, 2016 1.282 1.400 1.280 1.300 83,035 +0.02(+1.56%)
Dec 14, 2016 1.310 1.338 1.280 1.280 87,903 -0.02(-1.54%)
Dec 13, 2016 1.300 1.350 1.280 1.300 135,910 -0.02(-1.52%)
Dec 12, 2016 1.280 1.340 1.280 1.320 36,928 +0.04(+3.13%)
Dec 09, 2016 1.380 1.380 1.270 1.280 93,202 -0.06(-4.48%)
Dec 08, 2016 1.330 1.380 1.330 1.340 26,147 +0.02(+1.52%)
Dec 07, 2016 1.340 1.342 1.300 1.320 47,795 -0.01(-0.75%)
Dec 06, 2016 1.370 1.380 1.255 1.330 198,030 -0.04(-2.92%)
Dec 05, 2016 1.380 1.428 1.370 1.370 30,311 -0.03(-2.14%)
Dec 02, 2016 1.440 1.489 1.390 1.400 24,733 -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.