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

Flexible Solutions International Inc (NY: FSI )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 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%)
Dec 01, 2006 3.500 3.600 3.450 3.450 18,300 -0.24(-6.50%)
Nov 30, 2006 3.750 3.750 3.690 3.690 9,300 -0.08(-2.12%)
Nov 29, 2006 3.750 3.770 3.750 3.770 1,200 +0.02(+0.53%)
Nov 28, 2006 3.850 3.850 3.700 3.750 5,900 -0.10(-2.60%)
Nov 27, 2006 3.780 3.850 3.750 3.850 5,400 +0.10(+2.67%)
Nov 24, 2006 3.750 3.750 3.700 3.750 3,700 +0.01(+0.28%)
Nov 22, 2006 3.700 3.740 3.660 3.740 3,900 +0.08(+2.17%)
Nov 21, 2006 3.900 3.900 3.420 3.660 20,500 -0.24(-6.15%)
Nov 20, 2006 4.180 4.200 3.790 3.900 31,100 -0.22(-5.34%)
Nov 17, 2006 4.100 4.179 4.100 4.120 25,600 +0.06(+1.48%)
Nov 16, 2006 3.950 4.060 3.900 4.060 45,400 +0.20(+5.18%)
Nov 15, 2006 3.650 3.860 3.650 3.860 37,900 +0.18(+4.89%)
Nov 14, 2006 3.500 3.680 3.500 3.680 47,900 +0.18(+5.14%)
Nov 13, 2006 3.550 3.640 3.500 3.500 30,100 +0.02(+0.57%)
Nov 10, 2006 3.600 3.600 3.480 3.480 12,800 -0.22(-5.95%)
Nov 09, 2006 3.500 3.700 3.500 3.700 30,600 +0.20(+5.71%)
Nov 08, 2006 3.200 3.650 3.200 3.500 90,300 +0.31(+9.72%)
Nov 07, 2006 3.200 3.200 3.190 3.190 3,200 -0.06(-1.85%)
Nov 06, 2006 3.240 3.250 3.190 3.250 22,100 +0.06(+1.88%)
Nov 03, 2006 3.200 3.200 3.190 3.190 2,500 +0.03(+0.95%)
Nov 02, 2006 3.050 3.200 3.050 3.160 21,500 +0.16(+5.33%)
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.