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 (%)
Nov 28, 2014 1.080 1.080 1.000 1.027 90,714 -0.06(-5.66%)
Nov 26, 2014 1.130 1.088 1.088 1.088 94,700 -0.06(-5.62%)
Nov 25, 2014 1.122 1.190 1.122 1.153 60,430 +0.01(+1.16%)
Nov 24, 2014 1.120 1.220 1.120 1.140 87,509 +0.01(+0.88%)
Nov 21, 2014 1.151 1.180 1.100 1.130 89,692 -0.03(-2.59%)
Nov 20, 2014 1.140 1.190 1.120 1.160 82,920 +0.00(+0.00%)
Nov 19, 2014 1.170 1.260 1.110 1.160 161,911 -0.01(-0.85%)
Nov 18, 2014 1.270 1.350 1.100 1.170 145,148 -0.10(-7.88%)
Nov 17, 2014 1.380 1.400 1.160 1.270 336,366 -0.11(-7.96%)
Nov 14, 2014 1.120 1.400 1.120 1.380 226,509 +0.25(+22.34%)
Nov 13, 2014 1.120 1.130 1.080 1.128 30,449 -0.03(-2.77%)
Nov 12, 2014 1.130 1.230 1.120 1.160 18,740 +0.06(+5.45%)
Nov 11, 2014 1.150 1.150 1.090 1.100 37,949 -0.04(-3.51%)
Nov 10, 2014 1.130 1.170 1.120 1.140 30,124 -0.02(-1.72%)
Nov 07, 2014 1.192 1.200 1.090 1.160 108,037 -0.04(-3.33%)
Nov 06, 2014 1.220 1.220 1.172 1.200 61,574 -0.03(-2.43%)
Nov 05, 2014 1.290 1.290 1.150 1.230 170,214 -0.04(-3.16%)
Nov 04, 2014 1.140 1.270 1.100 1.270 277,834 +0.17(+15.45%)
Nov 03, 2014 1.140 1.149 1.096 1.100 45,867 -0.04(-3.51%)
Oct 31, 2014 1.120 1.160 1.090 1.140 8,788 +0.02(+1.79%)
Oct 30, 2014 1.080 1.130 1.050 1.120 32,988 +0.01(+0.90%)
Oct 29, 2014 1.100 1.150 1.030 1.110 49,201 -0.03(-2.63%)
Oct 28, 2014 1.060 1.150 0.9900 1.140 53,220 +0.08(+7.39%)
Oct 27, 2014 1.160 1.120 1.050 1.062 51,390 -0.06(-5.21%)
Oct 24, 2014 1.190 1.200 1.110 1.120 37,966 -0.06(-5.08%)
Oct 23, 2014 1.155 1.200 1.080 1.180 81,151 +0.01(+0.86%)
Oct 22, 2014 1.280 1.280 1.110 1.170 115,560 -0.08(-6.41%)
Oct 21, 2014 1.150 1.290 1.150 1.250 277,412 +0.09(+7.90%)
Oct 20, 2014 1.070 1.200 1.070 1.159 165,674 +0.08(+7.28%)
Oct 17, 2014 1.030 1.120 1.000 1.080 137,528 +0.05(+4.84%)
Oct 16, 2014 1.090 1.120 1.020 1.030 111,232 -0.08(-7.20%)
Oct 15, 2014 1.080 1.200 0.9700 1.110 424,369 +0.03(+2.78%)
Oct 14, 2014 0.9860 1.350 0.9501 1.080 971,090 +0.05(+5.17%)
Oct 13, 2014 1.070 1.110 0.9600 1.027 113,210 -0.00(-0.44%)
Oct 10, 2014 1.050 1.070 1.000 1.031 53,311 -0.03(-2.71%)
Oct 09, 2014 1.040 1.070 0.9921 1.060 58,180 +0.02(+1.92%)
Oct 08, 2014 1.050 1.050 0.9600 1.040 157,902 -0.03(-2.80%)
Oct 07, 2014 1.070 1.120 1.010 1.070 82,632 -0.05(-4.46%)
Oct 06, 2014 1.110 1.200 1.091 1.120 66,168 -0.03(-2.61%)
Oct 03, 2014 1.100 1.200 1.010 1.150 137,632 +0.03(+2.68%)
Oct 02, 2014 1.200 1.240 1.100 1.120 232,511 -0.08(-6.67%)
Oct 01, 2014 1.280 1.280 1.160 1.200 157,193 -0.08(-6.25%)
Sep 30, 2014 1.310 1.360 1.260 1.280 75,734 -0.05(-3.76%)
Sep 29, 2014 1.210 1.390 1.190 1.330 321,354 +0.05(+3.91%)
Sep 26, 2014 1.359 1.430 1.260 1.280 40,573 -0.09(-6.57%)
Sep 25, 2014 1.360 1.400 1.230 1.370 158,131 +0.03(+2.24%)
Sep 24, 2014 1.360 1.360 1.200 1.340 100,235 +0.06(+4.69%)
Sep 23, 2014 1.280 1.400 1.170 1.280 115,087 +0.01(+0.79%)
Sep 22, 2014 1.300 1.480 1.260 1.270 189,085 -0.02(-1.55%)
Sep 19, 2014 1.450 1.460 1.180 1.290 483,299 -0.15(-10.42%)
Sep 18, 2014 1.580 1.580 1.430 1.440 172,737 -0.17(-10.56%)
Sep 17, 2014 1.630 1.630 1.530 1.610 30,508 +0.03(+1.90%)
Sep 16, 2014 1.530 1.670 1.475 1.580 250,382 +0.06(+3.95%)
Sep 15, 2014 1.500 1.533 1.410 1.520 79,911 +0.08(+5.34%)
Sep 12, 2014 1.490 1.500 1.440 1.443 92,644 -0.06(-3.80%)
Sep 11, 2014 1.510 1.510 1.460 1.500 51,567 +0.00(+0.00%)
Sep 10, 2014 1.500 1.540 1.450 1.500 272,555 -0.01(-0.66%)
Sep 09, 2014 1.600 1.600 1.500 1.510 193,849 -0.06(-3.82%)
Sep 08, 2014 1.650 1.720 1.560 1.570 146,329 +0.02(+1.29%)
Sep 05, 2014 1.636 1.620 1.550 1.550 132,238 -0.07(-4.32%)
Sep 04, 2014 1.630 1.670 1.610 1.620 99,203 +0.04(+2.53%)
Sep 03, 2014 1.730 1.730 1.550 1.580 211,490 -0.12(-7.06%)
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.