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 (%)
Jun 30, 2006 2.750 2.760 2.450 2.450 16,400 -0.23(-8.58%)
Jun 29, 2006 2.720 2.720 2.680 2.680 9,400 -0.04(-1.47%)
Jun 28, 2006 2.800 2.800 2.720 2.720 8,500 -0.03(-1.09%)
Jun 27, 2006 2.900 2.900 2.730 2.750 6,900 -0.05(-1.79%)
Jun 26, 2006 2.790 2.800 2.790 2.800 5,400 +0.07(+2.56%)
Jun 23, 2006 2.750 2.750 2.720 2.730 3,300 -0.02(-0.73%)
Jun 22, 2006 2.730 2.780 2.730 2.750 4,400 +0.02(+0.73%)
Jun 21, 2006 2.750 2.750 2.730 2.730 20,500 -0.06(-2.15%)
Jun 20, 2006 2.750 2.800 2.300 2.790 18,100 -0.06(-2.11%)
Jun 19, 2006 2.780 2.850 2.780 2.850 51,400 +0.10(+3.64%)
Jun 16, 2006 2.920 2.920 2.720 2.750 20,000 -0.17(-5.82%)
Jun 15, 2006 2.920 2.920 2.920 2.920 1,600 +0.02(+0.69%)
Jun 14, 2006 2.830 2.900 2.770 2.900 9,300 +0.07(+2.47%)
Jun 13, 2006 2.930 3.040 2.830 2.830 15,500 -0.18(-5.98%)
Jun 12, 2006 3.000 3.250 2.930 3.010 29,100 +0.05(+1.69%)
Jun 09, 2006 2.970 3.000 2.930 2.960 4,300 -0.04(-1.33%)
Jun 08, 2006 3.150 3.150 3.000 3.000 2,800 -0.15(-4.76%)
Jun 07, 2006 3.250 3.250 3.070 3.150 6,300 -0.15(-4.55%)
Jun 06, 2006 3.250 3.400 3.200 3.300 22,500 +0.00(+0.00%)
Jun 05, 2006 3.550 3.550 3.300 3.300 15,000 -0.25(-7.04%)
Jun 02, 2006 3.390 3.600 3.250 3.550 20,700 +0.21(+6.29%)
Jun 01, 2006 2.990 3.340 2.990 3.340 22,600 +0.39(+13.22%)
May 31, 2006 2.910 3.000 2.870 2.950 51,700 +0.05(+1.72%)
May 30, 2006 2.900 3.000 2.870 2.900 14,100 +0.14(+5.07%)
May 26, 2006 2.900 2.900 2.760 2.760 17,500 -0.09(-3.16%)
May 25, 2006 2.960 2.990 2.790 2.850 23,300 -0.09(-3.06%)
May 24, 2006 3.000 3.000 2.920 2.940 7,900 -0.06(-2.00%)
May 23, 2006 2.990 3.000 2.990 3.000 7,800 +0.01(+0.33%)
May 22, 2006 2.990 2.990 2.990 2.990 1,900 +0.19(+6.79%)
May 19, 2006 2.960 2.974 2.800 2.800 12,500 -0.20(-6.67%)
May 18, 2006 3.150 3.150 2.900 3.000 10,000 -0.20(-6.25%)
May 17, 2006 3.400 3.400 3.200 3.200 15,000 -0.25(-7.25%)
May 16, 2006 3.550 3.550 3.450 3.450 11,200 -0.20(-5.48%)
May 15, 2006 3.600 3.650 3.510 3.650 15,100 +0.00(+0.00%)
May 12, 2006 3.550 3.650 3.550 3.650 2,000 +0.10(+2.82%)
May 11, 2006 3.700 3.700 3.550 3.550 13,700 -0.04(-1.11%)
May 10, 2006 3.500 3.590 3.500 3.590 12,500 +0.07(+1.99%)
May 09, 2006 3.700 3.745 3.500 3.520 17,500 -0.24(-6.38%)
May 08, 2006 4.050 4.050 3.750 3.760 18,400 -0.34(-8.29%)
May 05, 2006 4.000 4.150 3.920 4.100 10,500 +0.15(+3.80%)
May 04, 2006 3.900 3.980 3.850 3.950 10,100 +0.10(+2.59%)
May 03, 2006 3.900 3.950 3.850 3.850 13,000 +0.00(+0.00%)
May 02, 2006 3.950 3.950 3.850 3.850 7,000 -0.10(-2.53%)
May 01, 2006 4.000 4.000 3.950 3.950 3,100 -0.10(-2.47%)
Apr 28, 2006 4.100 4.150 4.000 4.050 9,900 +0.04(+1.00%)
Apr 27, 2006 4.080 4.090 4.010 4.010 7,000 -0.05(-1.23%)
Apr 26, 2006 3.950 4.100 3.950 4.060 12,600 +0.12(+3.05%)
Apr 25, 2006 3.950 3.950 3.800 3.940 5,200 +0.14(+3.68%)
Apr 24, 2006 4.050 4.100 3.800 3.800 11,200 -0.19(-4.76%)
Apr 21, 2006 4.000 4.040 3.900 3.990 10,600 +0.04(+1.01%)
Apr 20, 2006 4.020 4.250 3.950 3.950 93,400 -0.03(-0.75%)
Apr 19, 2006 4.250 4.250 3.960 3.980 16,200 -0.27(-6.35%)
Apr 18, 2006 4.280 4.300 4.200 4.250 19,700 -0.04(-0.93%)
Apr 17, 2006 4.250 4.450 4.120 4.290 31,700 +0.14(+3.37%)
Apr 13, 2006 3.640 4.150 3.600 4.150 31,300 +0.51(+14.01%)
Apr 12, 2006 3.550 3.650 3.550 3.640 11,600 +0.02(+0.55%)
Apr 11, 2006 3.550 3.620 3.430 3.620 8,300 +0.12(+3.43%)
Apr 10, 2006 3.400 3.500 3.400 3.500 7,700 +0.10(+2.94%)
Apr 07, 2006 3.440 3.450 3.400 3.400 6,600 -0.05(-1.45%)
Apr 06, 2006 3.350 3.450 3.350 3.450 10,000 +0.10(+2.99%)
Apr 05, 2006 3.610 3.610 3.320 3.350 28,300 -0.30(-8.22%)
Apr 04, 2006 3.680 3.740 3.500 3.650 29,900 +0.21(+6.10%)
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.