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

Flexible Solutions International Inc (NY: FSI )

2.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 31, 2010 1.180 1.280 1.005 1.280 27,133 +0.00(+0.00%)
Dec 30, 2010 1.270 1.280 1.210 1.280 4,220 +0.01(+0.79%)
Dec 29, 2010 1.230 1.280 1.210 1.270 10,039 +0.04(+3.25%)
Dec 28, 2010 1.280 1.280 1.200 1.230 14,500 -0.06(-4.65%)
Dec 27, 2010 1.200 1.290 1.180 1.290 34,428 +0.00(+0.00%)
Dec 23, 2010 1.250 1.300 1.170 1.290 14,609 +0.00(+0.00%)
Dec 22, 2010 1.320 1.350 1.220 1.290 16,077 -0.07(-5.15%)
Dec 21, 2010 1.360 1.360 1.360 1.360 100 +0.00(+0.01%)
Dec 20, 2010 1.360 1.360 1.360 1.360 500 -0.00(-0.01%)
Dec 17, 2010 1.370 1.370 1.300 1.360 8,200 -0.01(-0.73%)
Dec 16, 2010 1.370 1.370 1.310 1.370 2,000 -0.02(-1.44%)
Dec 15, 2010 1.310 1.390 1.310 1.390 3,300 +0.02(+1.47%)
Dec 14, 2010 1.390 1.390 1.310 1.370 2,900 -0.02(-1.45%)
Dec 13, 2010 1.320 1.390 1.310 1.390 7,660 +0.00(+0.00%)
Dec 10, 2010 1.390 1.390 1.340 1.390 300 +0.00(+0.00%)
Dec 09, 2010 1.310 1.390 1.310 1.390 5,900 +0.00(+0.00%)
Dec 08, 2010 1.310 1.390 1.310 1.390 11,007 +0.02(+1.46%)
Dec 07, 2010 1.330 1.370 1.330 1.370 6,731 +0.04(+3.01%)
Dec 06, 2010 1.370 1.370 1.330 1.330 11,980 -0.04(-2.92%)
Dec 03, 2010 1.350 1.370 1.350 1.370 3,900 +0.00(+0.00%)
Dec 02, 2010 1.390 1.390 1.350 1.370 3,400 -0.02(-1.44%)
Dec 01, 2010 1.390 1.390 1.350 1.390 418 +0.00(+0.00%)
Nov 30, 2010 1.390 1.390 1.350 1.390 1,400 +0.00(+0.00%)
Nov 29, 2010 1.390 1.390 1.350 1.390 4,874 +0.00(+0.00%)
Nov 26, 2010 1.410 1.410 1.380 1.390 14,465 +0.01(+0.73%)
Nov 24, 2010 1.390 1.380 1.380 1.380 3,600 -0.00(-0.01%)
Nov 23, 2010 1.360 1.390 1.330 1.380 7,700 +0.00(+0.00%)
Nov 22, 2010 1.390 1.390 1.360 1.380 1,000 -0.01(-0.72%)
Nov 19, 2010 1.390 1.390 1.390 1.390 100 +0.00(+0.00%)
Nov 18, 2010 1.390 1.390 1.380 1.390 3,300 +0.00(+0.00%)
Nov 17, 2010 1.330 1.390 1.330 1.390 2,300 +0.00(+0.00%)
Nov 16, 2010 1.350 1.400 1.330 1.390 3,500 -0.01(-0.71%)
Nov 15, 2010 1.360 1.400 1.330 1.400 8,886 +0.01(+0.72%)
Nov 12, 2010 1.350 1.390 1.350 1.390 12,784 -0.01(-0.71%)
Nov 11, 2010 1.420 1.420 1.330 1.400 2,920 -0.02(-1.41%)
Nov 10, 2010 1.350 1.420 1.330 1.420 2,700 +0.02(+1.43%)
Nov 09, 2010 1.330 1.400 1.330 1.400 2,660 +0.03(+2.19%)
Nov 08, 2010 1.410 1.410 1.330 1.370 5,300 -0.05(-3.52%)
Nov 05, 2010 1.350 1.420 1.350 1.420 22,626 +0.07(+5.19%)
Nov 04, 2010 1.380 1.400 1.260 1.350 17,714 -0.03(-2.17%)
Nov 03, 2010 1.360 1.400 1.360 1.380 1,900 +0.06(+4.55%)
Nov 02, 2010 1.410 1.410 1.260 1.320 8,948 +0.05(+3.94%)
Nov 01, 2010 1.340 1.390 1.220 1.270 33,478 -0.14(-9.93%)
Oct 29, 2010 1.410 1.410 1.350 1.410 2,000 +0.00(+0.00%)
Oct 28, 2010 1.360 1.410 1.350 1.410 3,400 +0.00(+0.00%)
Oct 27, 2010 1.400 1.410 1.400 1.410 1,900 +0.00(+0.00%)
Oct 25, 2010 1.410 1.410 1.360 1.410 1,000 +0.00(+0.00%)
Oct 22, 2010 1.380 1.410 1.350 1.410 5,123 -0.02(-1.40%)
Oct 21, 2010 1.430 1.430 1.390 1.430 300 +0.00(+0.00%)
Oct 20, 2010 1.380 1.430 1.360 1.430 1,538 -0.02(-1.38%)
Oct 19, 2010 1.410 1.470 1.350 1.450 10,510 -0.03(-2.03%)
Oct 18, 2010 1.410 1.480 1.410 1.480 482 +0.00(+0.00%)
Oct 15, 2010 1.390 1.480 1.350 1.480 4,878 +0.09(+6.47%)
Oct 14, 2010 1.380 1.410 1.350 1.390 3,000 -0.02(-1.42%)
Oct 13, 2010 1.500 1.500 1.330 1.410 28,013 -0.09(-6.00%)
Oct 12, 2010 1.330 1.500 1.330 1.500 20,104 +0.10(+7.14%)
Oct 11, 2010 1.320 1.400 1.320 1.400 10,559 +0.08(+6.07%)
Oct 08, 2010 1.320 1.320 1.250 1.320 52,385 +0.03(+2.32%)
Oct 07, 2010 1.240 1.300 1.240 1.290 22,694 +0.00(+0.00%)
Oct 06, 2010 1.240 1.290 1.200 1.290 58,225 +0.05(+4.03%)
Oct 05, 2010 1.190 1.240 1.140 1.240 29,403 +0.02(+1.63%)
Oct 04, 2010 1.220 1.250 1.220 1.220 1,507 +0.00(+0.01%)
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.