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, 2014 0.8900 0.8900 0.8340 0.8340 51,275 -0.06(-6.29%)
Feb 27, 2014 0.8701 0.9200 0.8656 0.8900 70,094 -0.02(-2.20%)
Feb 26, 2014 0.9400 0.9899 0.8900 0.9100 74,313 -0.04(-4.21%)
Feb 25, 2014 1.080 1.100 0.9100 0.9500 224,988 -0.18(-15.93%)
Feb 24, 2014 1.090 1.180 1.040 1.130 217,854 +0.02(+1.80%)
Feb 21, 2014 1.180 1.200 1.080 1.110 74,566 -0.07(-5.93%)
Feb 20, 2014 1.050 1.200 1.030 1.180 272,876 +0.13(+12.38%)
Feb 19, 2014 1.080 1.130 1.050 1.050 20,700 -0.01(-0.94%)
Feb 18, 2014 1.010 1.100 1.010 1.060 20,075 +0.03(+2.91%)
Feb 14, 2014 1.050 1.030 1.030 1.030 43,100 +0.01(+0.98%)
Feb 13, 2014 1.000 1.064 1.000 1.020 65,640 -0.03(-2.86%)
Feb 12, 2014 1.080 1.209 1.010 1.050 67,394 -0.03(-2.78%)
Feb 11, 2014 0.8619 1.250 0.8619 1.080 551,812 +0.14(+14.89%)
Feb 10, 2014 0.9103 0.9400 0.9000 0.9400 2,300 +0.00(+0.00%)
Feb 07, 2014 0.8000 0.9600 0.8000 0.9400 35,440 +0.04(+4.44%)
Feb 06, 2014 0.8600 0.9000 0.8500 0.9000 12,220 +0.01(+1.12%)
Feb 04, 2014 0.8700 0.8900 0.8900 0.8900 3,000 -0.01(-1.11%)
Feb 03, 2014 0.9196 0.9196 0.8601 0.9000 1,859 -0.02(-2.17%)
Jan 31, 2014 0.9199 0.9300 0.8500 0.9200 1,100 -0.02(-1.92%)
Jan 30, 2014 0.8500 0.9380 0.8500 0.9380 3,550 +0.05(+5.39%)
Jan 29, 2014 0.9001 0.9001 0.8600 0.8900 1,200 -0.02(-2.20%)
Jan 28, 2014 0.9100 0.9180 0.8500 0.9100 11,729 -0.02(-1.62%)
Jan 27, 2014 0.9400 0.9400 0.8500 0.9250 12,338 -0.01(-0.54%)
Jan 23, 2014 0.9500 0.9300 0.9300 0.9300 10,600 +0.00(+0.00%)
Jan 22, 2014 0.8500 0.9400 0.8500 0.9300 17,800 +0.08(+9.67%)
Jan 21, 2014 0.8000 0.8500 0.8000 0.8480 15,095 +0.01(+1.07%)
Jan 17, 2014 0.7800 0.8390 0.8390 0.8390 4,700 +0.06(+7.56%)
Jan 16, 2014 0.8300 0.8300 0.7800 0.7800 4,414 -0.02(-2.50%)
Jan 15, 2014 0.8400 0.8400 0.7901 0.8000 6,102 -0.04(-4.76%)
Jan 14, 2014 0.8100 0.8400 0.8001 0.8400 10,650 +0.01(+1.20%)
Jan 13, 2014 0.8300 0.8400 0.6801 0.8300 14,589 +0.00(+0.00%)
Jan 10, 2014 0.8380 0.8390 0.8200 0.8300 4,595 -0.01(-0.95%)
Jan 09, 2014 0.8100 0.8390 0.8100 0.8380 2,788 -0.00(-0.24%)
Jan 08, 2014 0.8400 0.8500 0.7700 0.8400 78,589 -0.05(-5.83%)
Jan 07, 2014 0.9000 0.9400 0.8701 0.8920 3,014 -0.01(-0.89%)
Jan 06, 2014 0.9700 0.9700 0.8800 0.9000 3,700 -0.04(-4.25%)
Jan 03, 2014 0.9899 0.9899 0.9399 0.9399 1,100 -0.00(-0.01%)
Jan 02, 2014 0.9299 0.9400 0.9299 0.9400 1,050 -0.02(-2.08%)
Dec 31, 2013 0.8770 0.9600 0.9600 0.9600 10,800 +0.02(+2.13%)
Dec 30, 2013 0.9000 0.9400 0.8500 0.9400 6,675 +0.01(+1.08%)
Dec 27, 2013 0.9200 0.9300 0.9199 0.9300 3,900 -0.02(-2.33%)
Dec 26, 2013 0.9522 0.9522 0.9522 0.9522 500 -0.01(-0.81%)
Dec 24, 2013 0.9600 1.000 0.9600 0.9600 1,053 +0.01(+1.05%)
Dec 23, 2013 0.9200 0.9936 0.9000 0.9500 20,000 +0.07(+7.95%)
Dec 20, 2013 0.9900 0.9900 0.8200 0.8800 33,467 +0.04(+4.64%)
Dec 19, 2013 0.8200 0.8800 0.7950 0.8410 17,810 -0.05(-5.40%)
Dec 18, 2013 0.9130 0.9130 0.7900 0.8890 21,220 +0.01(+1.02%)
Dec 17, 2013 0.8000 0.9150 0.8000 0.8800 15,852 +0.04(+4.76%)
Dec 16, 2013 0.8160 0.8400 0.7900 0.8400 5,413 +0.01(+1.20%)
Dec 13, 2013 0.8100 0.8300 0.8100 0.8300 440 -0.01(-1.19%)
Dec 12, 2013 0.8000 0.8900 0.8000 0.8400 15,854 +0.04(+5.00%)
Dec 11, 2013 0.8100 0.8200 0.8000 0.8000 3,166 -0.02(-2.44%)
Dec 10, 2013 0.8000 0.8380 0.8000 0.8200 3,800 -0.02(-2.38%)
Dec 09, 2013 0.8400 0.8400 0.8100 0.8400 1,500 +0.00(+0.00%)
Dec 06, 2013 0.8000 0.8400 0.8000 0.8400 7,277 +0.02(+2.44%)
Dec 05, 2013 0.8399 0.8400 0.8200 0.8200 9,300 -0.05(-5.52%)
Dec 04, 2013 0.8679 0.8679 0.8679 0.8679 100 +0.03(+3.31%)
Dec 03, 2013 0.8500 0.8500 0.7600 0.8401 36,604 -0.04(-4.52%)
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.