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

Flexible Solutions International Inc (NY: FSI )

2.190 +0.140 (+6.83%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2007 3.330 3.540 3.290 3.500 12,300 +0.10(+2.94%)
Feb 27, 2007 3.400 3.490 3.300 3.400 3,700 -0.10(-2.86%)
Feb 26, 2007 3.590 3.690 3.500 3.500 35,000 -0.01(-0.37%)
Feb 23, 2007 3.600 3.600 3.400 3.513 10,400 -0.09(-2.42%)
Feb 22, 2007 3.500 3.600 3.440 3.600 15,900 +0.05(+1.41%)
Feb 21, 2007 3.550 3.550 3.440 3.550 5,600 +0.04(+1.14%)
Feb 20, 2007 3.450 3.650 3.440 3.510 28,600 -0.09(-2.50%)
Feb 16, 2007 3.410 3.610 3.400 3.600 21,600 +0.15(+4.35%)
Feb 15, 2007 3.780 3.780 3.250 3.450 34,200 -0.37(-9.69%)
Feb 14, 2007 3.910 4.050 3.650 3.820 26,600 -0.17(-4.26%)
Feb 13, 2007 3.950 3.990 3.900 3.990 5,800 +0.03(+0.76%)
Feb 12, 2007 3.960 4.000 3.950 3.960 5,800 -0.04(-1.00%)
Feb 09, 2007 4.040 4.040 4.000 4.000 3,600 -0.04(-0.99%)
Feb 08, 2007 4.010 4.040 3.950 4.040 1,200 -0.06(-1.46%)
Feb 07, 2007 4.000 4.100 4.000 4.100 2,700 +0.10(+2.50%)
Feb 06, 2007 3.990 4.050 3.910 4.000 13,300 +0.00(+0.00%)
Feb 05, 2007 3.910 4.000 3.900 4.000 15,500 +0.09(+2.30%)
Feb 02, 2007 3.940 3.940 3.900 3.910 11,100 -0.08(-2.00%)
Feb 01, 2007 3.900 4.100 3.890 3.990 31,000 +0.06(+1.53%)
Jan 31, 2007 4.140 4.150 3.900 3.930 85,900 -0.31(-7.31%)
Jan 30, 2007 4.290 4.300 4.200 4.240 33,500 -0.06(-1.40%)
Jan 29, 2007 4.200 4.320 4.170 4.300 63,500 +0.10(+2.38%)
Jan 26, 2007 4.200 4.250 4.110 4.200 4,500 +0.02(+0.48%)
Jan 25, 2007 4.050 4.200 4.000 4.180 16,600 +0.13(+3.21%)
Jan 24, 2007 4.190 4.190 3.960 4.050 8,000 -0.05(-1.22%)
Jan 23, 2007 4.050 4.170 3.990 4.100 33,900 +0.13(+3.27%)
Jan 22, 2007 4.250 4.289 3.950 3.970 17,500 -0.22(-5.25%)
Jan 19, 2007 4.050 4.300 4.050 4.190 19,700 +0.19(+4.75%)
Jan 18, 2007 3.800 4.050 3.800 4.000 16,900 +0.18(+4.71%)
Jan 17, 2007 3.760 3.820 3.750 3.820 38,800 +0.07(+1.87%)
Jan 16, 2007 3.550 3.790 3.550 3.750 21,600 +0.18(+5.04%)
Jan 12, 2007 3.350 3.600 3.350 3.570 7,100 +0.17(+5.00%)
Jan 11, 2007 3.300 3.480 3.300 3.400 18,400 +0.10(+3.03%)
Jan 10, 2007 3.400 3.410 3.300 3.300 24,800 -0.10(-2.94%)
Jan 09, 2007 3.420 3.460 3.400 3.400 8,600 -0.04(-1.16%)
Jan 08, 2007 3.580 3.580 3.400 3.440 12,900 -0.12(-3.37%)
Jan 05, 2007 3.460 3.580 3.410 3.560 7,200 -0.00(-0.11%)
Jan 04, 2007 3.280 3.690 3.280 3.564 22,500 +0.27(+8.33%)
Jan 03, 2007 3.500 3.500 3.210 3.290 6,900 -0.21(-6.00%)
Dec 29, 2006 3.500 3.500 3.270 3.500 5,000 -0.04(-1.13%)
Dec 28, 2006 3.400 3.540 3.310 3.540 4,800 +0.18(+5.36%)
Dec 27, 2006 3.260 3.370 3.250 3.360 5,300 +0.02(+0.60%)
Dec 26, 2006 3.250 3.340 3.210 3.340 4,000 -0.01(-0.30%)
Dec 22, 2006 3.360 3.360 3.150 3.350 9,300 -0.05(-1.47%)
Dec 21, 2006 3.450 3.450 3.400 3.400 4,600 -0.09(-2.58%)
Dec 20, 2006 3.510 3.510 3.430 3.490 5,900 +0.03(+0.87%)
Dec 19, 2006 3.550 3.560 3.450 3.460 9,000 -0.10(-2.81%)
Dec 18, 2006 3.600 3.600 3.550 3.560 10,100 -0.02(-0.56%)
Dec 15, 2006 3.580 3.580 3.580 3.580 600 +0.02(+0.56%)
Dec 14, 2006 3.500 3.600 3.500 3.560 4,100 +0.01(+0.28%)
Dec 13, 2006 3.650 3.650 3.550 3.550 2,100 -0.10(-2.74%)
Dec 12, 2006 3.699 3.699 3.500 3.650 17,100 +0.05(+1.39%)
Dec 11, 2006 3.700 3.700 3.600 3.600 1,500 -0.10(-2.70%)
Dec 08, 2006 3.700 3.750 3.700 3.700 1,800 +0.00(+0.00%)
Dec 07, 2006 3.700 3.700 3.700 3.700 6,100 -0.04(-1.07%)
Dec 06, 2006 3.750 3.750 3.740 3.740 15,300 -0.01(-0.27%)
Dec 05, 2006 3.800 3.800 3.700 3.750 34,800 -0.05(-1.32%)
Dec 04, 2006 3.460 3.800 3.460 3.800 26,600 +0.35(+10.14%)
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.