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 (%)
Sep 28, 2012 1.350 1.380 1.320 1.380 1,100 +0.00(+0.00%)
Sep 27, 2012 1.370 1.400 1.360 1.380 4,142 +0.01(+0.73%)
Sep 26, 2012 1.360 1.370 1.310 1.370 1,100 +0.00(+0.00%)
Sep 25, 2012 1.330 1.370 1.300 1.370 12,855 +0.06(+4.58%)
Sep 24, 2012 1.290 1.330 1.290 1.310 5,746 -0.01(-0.76%)
Sep 21, 2012 1.250 1.320 1.250 1.320 32,265 +0.05(+3.94%)
Sep 20, 2012 1.260 1.300 1.200 1.270 13,798 -0.03(-2.31%)
Sep 19, 2012 1.290 1.300 1.250 1.300 1,800 +0.00(+0.00%)
Sep 18, 2012 1.250 1.300 1.250 1.300 6,900 +0.03(+2.36%)
Sep 17, 2012 1.250 1.270 1.220 1.270 617 +0.00(+0.00%)
Sep 14, 2012 1.270 1.280 1.210 1.270 18,650 -0.01(-0.78%)
Sep 13, 2012 1.250 1.280 1.220 1.280 6,181 +0.00(+0.00%)
Sep 12, 2012 1.240 1.280 1.200 1.280 5,617 +0.01(+0.79%)
Sep 11, 2012 1.260 1.280 1.260 1.270 3,400 +0.01(+0.79%)
Sep 10, 2012 1.260 1.260 1.200 1.260 10,275 -0.01(-0.79%)
Sep 07, 2012 1.270 1.310 1.210 1.270 22,044 -0.01(-0.77%)
Sep 05, 2012 1.280 1.280 1.280 1.280 1,100 +0.03(+2.39%)
Sep 04, 2012 1.220 1.280 1.160 1.250 4,900 -0.01(-0.79%)
Aug 31, 2012 1.220 1.290 1.220 1.260 9,517 +0.03(+2.44%)
Aug 30, 2012 1.160 1.230 1.140 1.230 4,070 -0.04(-3.15%)
Aug 29, 2012 1.290 1.290 1.140 1.270 25,500 -0.03(-2.31%)
Aug 27, 2012 1.290 1.300 1.290 1.300 2,900 +0.01(+0.78%)
Aug 24, 2012 1.180 1.310 1.180 1.290 4,900 +0.01(+0.78%)
Aug 23, 2012 1.240 1.300 1.240 1.280 2,750 -0.02(-1.54%)
Aug 22, 2012 1.280 1.300 1.250 1.300 3,250 +0.00(+0.00%)
Aug 21, 2012 1.310 1.320 1.270 1.300 6,427 +0.03(+2.36%)
Aug 17, 2012 1.290 1.270 1.270 1.270 16,100 -0.03(-2.31%)
Aug 16, 2012 1.310 1.320 1.300 1.300 8,468 +0.00(+0.00%)
Aug 15, 2012 1.150 1.300 1.150 1.300 9,794 -0.01(-0.76%)
Aug 14, 2012 1.260 1.310 1.240 1.310 1,367 -0.01(-0.76%)
Aug 13, 2012 1.310 1.320 1.308 1.320 350 +0.00(+0.00%)
Aug 10, 2012 1.320 1.320 1.270 1.320 700 -0.03(-2.22%)
Aug 09, 2012 1.280 1.350 1.240 1.350 16,006 +0.00(+0.00%)
Aug 08, 2012 1.300 1.350 1.250 1.350 5,015 +0.01(+0.75%)
Aug 07, 2012 1.330 1.340 1.330 1.340 4,440 +0.03(+1.98%)
Aug 06, 2012 1.310 1.330 1.310 1.314 1,850 -0.02(-1.20%)
Aug 03, 2012 1.330 1.330 1.280 1.330 2,900 -0.02(-1.48%)
Aug 01, 2012 1.280 1.350 1.350 1.350 2,300 +0.00(+0.00%)
Jul 31, 2012 1.320 1.350 1.220 1.350 4,400 +0.04(+3.05%)
Jul 30, 2012 1.230 1.310 1.220 1.310 2,900 +0.04(+3.15%)
Jul 27, 2012 1.220 1.290 1.150 1.270 13,160 +0.01(+0.79%)
Jul 26, 2012 1.270 1.320 1.197 1.260 21,620 -0.01(-0.79%)
Jul 25, 2012 1.200 1.270 1.200 1.270 12,185 +0.08(+6.72%)
Jul 24, 2012 1.200 1.210 1.070 1.190 11,460 -0.03(-2.46%)
Jul 23, 2012 1.270 1.270 1.150 1.220 28,720 -0.03(-2.39%)
Jul 20, 2012 1.240 1.250 1.240 1.250 7,880 +0.01(+0.80%)
Jul 19, 2012 1.230 1.250 1.150 1.240 30,875 +0.02(+1.64%)
Jul 18, 2012 1.280 1.280 1.130 1.220 20,000 -0.08(-6.15%)
Jul 17, 2012 1.280 1.310 1.090 1.300 22,502 +0.00(+0.00%)
Jul 16, 2012 1.350 1.350 1.200 1.300 21,865 -0.05(-3.70%)
Jul 13, 2012 1.430 1.430 1.340 1.350 5,534 -0.10(-6.90%)
Jul 12, 2012 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
Jul 10, 2012 1.400 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 09, 2012 1.400 1.440 1.384 1.390 5,740 -0.05(-3.47%)
Jul 06, 2012 1.440 1.440 1.330 1.440 3,185 +0.00(+0.00%)
Jul 05, 2012 1.440 1.450 1.410 1.440 7,736 +0.00(+0.00%)
Jul 03, 2012 1.330 1.440 1.330 1.440 19,094 +0.05(+3.60%)
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.