Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.115 +0.015 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2024 1.900 1.990 1.860 1.870 10,445 +0.02(+1.08%)
Jan 30, 2024 1.810 1.979 1.810 1.850 24,735 +0.08(+4.52%)
Jan 29, 2024 1.820 1.980 1.760 1.770 38,246 -0.02(-1.12%)
Jan 26, 2024 1.810 1.895 1.781 1.790 21,575 -0.03(-1.65%)
Jan 25, 2024 1.820 1.825 1.760 1.820 10,211 -0.01(-0.55%)
Jan 24, 2024 1.800 1.840 1.710 1.830 22,802 +0.04(+2.23%)
Jan 23, 2024 1.740 1.840 1.740 1.790 4,254 +0.01(+0.56%)
Jan 22, 2024 1.700 1.810 1.700 1.780 12,362 +0.10(+5.95%)
Jan 19, 2024 1.710 1.730 1.629 1.680 26,139 +0.00(+0.00%)
Jan 18, 2024 1.720 1.750 1.680 1.680 19,008 -0.02(-1.18%)
Jan 17, 2024 1.760 1.801 1.700 1.700 12,458 -0.05(-2.86%)
Jan 16, 2024 1.780 1.890 1.670 1.750 43,819 -0.03(-1.69%)
Jan 12, 2024 1.750 1.800 1.750 1.780 2,449 -0.01(-0.56%)
Jan 11, 2024 1.820 1.820 1.735 1.790 6,690 -0.02(-1.00%)
Jan 10, 2024 1.790 1.808 1.790 1.808 10,436 -0.00(-0.10%)
Jan 09, 2024 1.810 1.829 1.790 1.810 10,589 +0.00(+0.00%)
Jan 08, 2024 1.820 1.840 1.780 1.810 26,873 +0.01(+0.68%)
Jan 05, 2024 1.890 1.890 1.790 1.798 9,767 -0.05(-2.82%)
Jan 04, 2024 1.860 1.860 1.800 1.850 16,513 +0.02(+1.09%)
Jan 03, 2024 1.850 1.900 1.815 1.830 18,019 -0.03(-1.61%)
Jan 02, 2024 1.910 1.990 1.820 1.860 48,265 -0.05(-2.62%)
Dec 29, 2023 2.000 2.105 1.884 1.910 37,213 -0.11(-5.45%)
Dec 28, 2023 2.040 2.060 1.840 2.020 38,306 +0.16(+8.60%)
Dec 27, 2023 1.820 1.870 1.820 1.860 29,399 +0.01(+0.54%)
Dec 26, 2023 1.830 1.950 1.780 1.850 79,922 +0.22(+13.50%)
Dec 22, 2023 1.620 1.712 1.603 1.630 23,562 -0.04(-2.40%)
Dec 21, 2023 1.620 1.720 1.580 1.670 65,082 +0.03(+1.84%)
Dec 20, 2023 1.640 1.650 1.570 1.640 46,777 +0.05(+3.14%)
Dec 19, 2023 1.600 1.600 1.570 1.590 15,454 +0.01(+0.63%)
Dec 18, 2023 1.640 1.650 1.559 1.580 21,112 -0.04(-2.47%)
Dec 15, 2023 1.600 1.650 1.580 1.620 9,799 +0.05(+2.99%)
Dec 14, 2023 1.510 1.629 1.510 1.573 42,412 +0.01(+0.83%)
Dec 13, 2023 1.550 1.560 1.510 1.560 18,145 +0.06(+4.00%)
Dec 12, 2023 1.590 1.590 1.500 1.500 29,114 -0.07(-4.46%)
Dec 11, 2023 1.560 1.600 1.550 1.570 34,244 +0.01(+0.90%)
Dec 08, 2023 1.550 1.588 1.510 1.556 6,487 +0.05(+3.05%)
Dec 07, 2023 1.550 1.560 1.500 1.510 27,233 -0.03(-1.95%)
Dec 06, 2023 1.550 1.590 1.540 1.540 8,993 -0.03(-1.91%)
Dec 05, 2023 1.640 1.640 1.560 1.570 17,942 -0.04(-2.48%)
Dec 04, 2023 1.570 1.630 1.570 1.610 28,681 +0.04(+2.55%)
Dec 01, 2023 1.550 1.574 1.530 1.570 10,684 +0.05(+3.29%)
Nov 30, 2023 1.520 1.590 1.520 1.520 10,451 +0.00(+0.00%)
Nov 29, 2023 1.550 1.560 1.520 1.520 13,008 -0.02(-1.30%)
Nov 28, 2023 1.560 1.590 1.540 1.540 15,179 -0.02(-1.28%)
Nov 27, 2023 1.600 1.615 1.560 1.560 24,777 -0.04(-2.50%)
Nov 24, 2023 1.590 1.635 1.560 1.600 19,040 +0.12(+8.04%)
Nov 22, 2023 1.610 1.638 1.480 1.481 23,920 -0.13(-8.01%)
Nov 21, 2023 1.630 1.675 1.610 1.610 26,387 -0.05(-3.01%)
Nov 20, 2023 1.610 1.705 1.610 1.660 50,022 +0.08(+5.06%)
Nov 17, 2023 1.500 1.600 1.440 1.580 44,521 +0.21(+15.33%)
Nov 16, 2023 1.840 1.850 1.360 1.370 184,189 -0.44(-24.31%)
Nov 15, 2023 1.850 1.850 1.800 1.810 29,470 -0.04(-2.22%)
Nov 14, 2023 1.820 1.900 1.801 1.851 10,848 +0.00(+0.05%)
Nov 13, 2023 1.850 1.885 1.780 1.850 14,889 -0.03(-1.60%)
Nov 10, 2023 1.920 1.935 1.863 1.880 11,921 +0.01(+0.53%)
Nov 09, 2023 1.900 1.900 1.853 1.870 4,439 -0.05(-2.57%)
Nov 08, 2023 1.840 1.930 1.820 1.919 32,573 -0.01(-0.45%)
Nov 07, 2023 1.920 1.940 1.850 1.928 8,566 +0.01(+0.42%)
Nov 06, 2023 1.950 1.950 1.840 1.920 24,623 +0.00(+0.00%)
Nov 03, 2023 1.900 1.990 1.900 1.920 26,915 -0.07(-3.52%)
Nov 02, 2023 1.960 2.000 1.830 1.990 30,969 +0.01(+0.54%)
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.