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, 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%)
Jan 02, 2020 2.640 2.640 2.470 2.540 42,537 -0.03(-1.17%)
Dec 31, 2019 2.490 2.570 2.471 2.570 16,300 +0.07(+2.80%)
Dec 30, 2019 2.530 2.557 2.436 2.500 16,509 +0.00(+0.00%)
Dec 27, 2019 2.540 2.570 2.400 2.500 51,400 -0.06(-2.34%)
Dec 26, 2019 2.550 2.650 2.510 2.560 65,875 +0.02(+0.79%)
Dec 24, 2019 2.550 2.550 2.450 2.540 18,800 -0.01(-0.40%)
Dec 23, 2019 2.410 2.567 2.410 2.550 72,740 +0.11(+4.52%)
Dec 20, 2019 2.480 2.530 2.440 2.440 16,800 +0.00(+0.00%)
Dec 19, 2019 2.470 2.520 2.440 2.440 16,279 -0.05(-2.01%)
Dec 18, 2019 2.530 2.550 2.480 2.490 55,705 +0.00(+0.00%)
Dec 17, 2019 2.480 2.580 2.480 2.490 68,678 +0.03(+1.22%)
Dec 16, 2019 2.540 2.590 2.460 2.460 54,936 -0.08(-3.15%)
Dec 13, 2019 2.362 2.630 2.362 2.540 68,000 +0.18(+7.63%)
Dec 12, 2019 2.350 2.370 2.350 2.360 30,883 +0.00(+0.00%)
Dec 11, 2019 2.340 2.360 2.300 2.360 16,144 +0.00(+0.00%)
Dec 10, 2019 2.350 2.380 2.320 2.360 3,891 +0.03(+1.29%)
Dec 09, 2019 2.310 2.350 2.300 2.330 27,192 +0.01(+0.43%)
Dec 06, 2019 2.340 2.376 2.300 2.320 32,400 -0.04(-1.69%)
Dec 05, 2019 2.300 2.370 2.300 2.360 13,412 +0.02(+0.85%)
Dec 04, 2019 2.450 2.450 2.320 2.340 36,585 -0.07(-2.90%)
Dec 03, 2019 2.380 2.410 2.300 2.410 17,117 +0.09(+3.88%)
Dec 02, 2019 2.440 2.450 2.140 2.320 188,468 -0.12(-4.74%)
Nov 29, 2019 2.440 2.470 2.410 2.435 16,000 -0.03(-1.40%)
Nov 27, 2019 2.430 2.474 2.420 2.470 23,800 +0.04(+1.65%)
Nov 26, 2019 2.500 2.500 2.430 2.430 29,101 -0.04(-1.62%)
Nov 25, 2019 2.470 2.480 2.450 2.470 13,195 +0.01(+0.46%)
Nov 22, 2019 2.480 2.480 2.440 2.459 6,600 +0.02(+0.76%)
Nov 21, 2019 2.450 2.480 2.430 2.440 26,047 -0.01(-0.41%)
Nov 20, 2019 2.440 2.510 2.440 2.450 37,787 -0.07(-2.78%)
Nov 19, 2019 2.500 2.520 2.438 2.520 35,254 +0.06(+2.44%)
Nov 18, 2019 2.700 2.700 2.455 2.460 126,723 -0.09(-3.42%)
Nov 15, 2019 2.840 2.840 2.415 2.547 209,000 -0.32(-11.25%)
Nov 14, 2019 2.820 2.880 2.820 2.870 23,407 +0.05(+1.77%)
Nov 13, 2019 2.880 2.880 2.810 2.820 25,927 -0.02(-0.78%)
Nov 12, 2019 2.800 2.880 2.780 2.842 19,917 +0.07(+2.63%)
Nov 11, 2019 2.780 2.800 2.730 2.769 32,784 -0.01(-0.38%)
Nov 08, 2019 2.830 2.844 2.770 2.780 62,200 -0.01(-0.36%)
Nov 07, 2019 2.820 2.850 2.780 2.790 9,064 +0.00(+0.00%)
Nov 06, 2019 2.790 2.850 2.770 2.790 13,827 +0.04(+1.45%)
Nov 05, 2019 2.743 2.830 2.731 2.750 20,917 -0.04(-1.43%)
Nov 04, 2019 2.786 2.820 2.769 2.790 17,079 +0.05(+1.82%)
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.