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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2019 2.300 2.410 2.270 2.360 26,479 -0.03(-1.26%)
Sep 27, 2019 2.410 2.450 2.350 2.390 20,100 -0.07(-2.85%)
Sep 26, 2019 2.350 2.479 2.350 2.460 37,784 +0.11(+4.68%)
Sep 25, 2019 2.340 2.440 2.335 2.350 17,241 -0.02(-0.84%)
Sep 24, 2019 2.500 2.520 2.300 2.370 105,720 -0.13(-5.20%)
Sep 23, 2019 2.600 2.600 2.450 2.500 60,260 -0.05(-1.96%)
Sep 20, 2019 2.570 2.598 2.520 2.550 51,900 +0.01(+0.39%)
Sep 19, 2019 2.460 2.580 2.460 2.540 32,101 +0.05(+2.01%)
Sep 18, 2019 2.510 2.540 2.440 2.490 31,233 -0.02(-0.80%)
Sep 17, 2019 2.450 2.550 2.434 2.510 43,976 +0.01(+0.40%)
Sep 16, 2019 2.480 2.500 2.420 2.500 18,103 +0.02(+0.81%)
Sep 13, 2019 2.450 2.500 2.400 2.480 10,600 +0.01(+0.40%)
Sep 12, 2019 2.300 2.500 2.267 2.470 64,740 +0.22(+9.78%)
Sep 11, 2019 2.330 2.400 2.220 2.250 79,714 -0.15(-6.25%)
Sep 10, 2019 2.580 2.580 2.310 2.400 62,344 -0.13(-5.14%)
Sep 09, 2019 2.430 2.540 2.420 2.530 30,338 +0.11(+4.55%)
Sep 06, 2019 2.430 2.550 2.410 2.420 20,500 -0.02(-0.82%)
Sep 05, 2019 2.490 2.590 2.380 2.440 135,258 -0.01(-0.41%)
Sep 04, 2019 2.490 2.540 2.450 2.450 22,587 -0.05(-2.00%)
Sep 03, 2019 2.520 2.540 2.442 2.500 30,696 -0.02(-0.79%)
Aug 30, 2019 2.470 2.550 2.412 2.520 12,900 +0.05(+2.02%)
Aug 29, 2019 2.460 2.550 2.420 2.470 25,210 +0.01(+0.41%)
Aug 28, 2019 2.460 2.510 2.409 2.460 13,185 -0.03(-1.20%)
Aug 27, 2019 2.500 2.500 2.350 2.490 41,103 -0.01(-0.40%)
Aug 26, 2019 2.350 2.500 2.326 2.500 41,979 +0.14(+5.93%)
Aug 23, 2019 2.470 2.483 2.330 2.360 58,900 -0.14(-5.60%)
Aug 22, 2019 2.550 2.600 2.430 2.500 43,129 -0.05(-1.96%)
Aug 21, 2019 2.580 2.613 2.382 2.550 67,147 -0.03(-1.16%)
Aug 20, 2019 2.610 2.650 2.350 2.580 184,409 -0.06(-2.27%)
Aug 19, 2019 2.550 2.650 2.550 2.640 35,533 +0.09(+3.53%)
Aug 16, 2019 2.550 2.677 2.400 2.550 238,900 +0.04(+1.59%)
Aug 15, 2019 3.050 3.050 2.370 2.510 424,675 -0.71(-22.05%)
Aug 14, 2019 3.120 3.360 3.120 3.220 49,828 +0.03(+0.94%)
Aug 13, 2019 3.290 3.321 3.120 3.190 90,966 -0.09(-2.74%)
Aug 12, 2019 3.270 3.380 3.260 3.280 68,201 -0.02(-0.61%)
Aug 09, 2019 3.290 3.373 3.267 3.300 42,200 -0.06(-1.79%)
Aug 08, 2019 3.390 3.500 3.300 3.360 71,429 -0.12(-3.45%)
Aug 07, 2019 3.380 3.480 3.220 3.480 112,772 +0.27(+8.41%)
Aug 06, 2019 3.120 3.230 3.090 3.210 44,858 +0.09(+2.88%)
Aug 05, 2019 2.960 3.230 2.960 3.120 151,427 -0.12(-3.70%)
Aug 02, 2019 3.250 3.270 3.060 3.240 122,400 -0.01(-0.31%)
Aug 01, 2019 3.200 3.310 3.150 3.250 260,755 +0.06(+1.88%)
Jul 31, 2019 3.170 3.280 3.040 3.190 296,094 -0.03(-0.93%)
Jul 30, 2019 2.960 3.240 2.950 3.220 270,737 +0.18(+5.92%)
Jul 29, 2019 3.160 3.190 2.910 3.040 240,965 -0.20(-6.17%)
Jul 26, 2019 3.240 3.358 3.140 3.240 175,600 +0.00(+0.00%)
Jul 25, 2019 3.500 3.519 3.140 3.240 477,639 -0.68(-17.35%)
Jul 24, 2019 4.000 4.000 3.840 3.920 160,126 -0.07(-1.75%)
Jul 23, 2019 3.810 4.000 3.790 3.990 99,277 +0.16(+4.18%)
Jul 22, 2019 3.930 4.030 3.760 3.830 232,305 -0.03(-0.78%)
Jul 19, 2019 3.750 4.020 3.750 3.860 130,300 +0.02(+0.52%)
Jul 18, 2019 3.860 4.040 3.730 3.840 242,808 -0.12(-3.03%)
Jul 17, 2019 4.060 4.200 3.900 3.960 283,054 -0.12(-2.94%)
Jul 16, 2019 4.170 4.330 4.060 4.080 156,042 -0.05(-1.21%)
Jul 15, 2019 4.210 4.270 4.050 4.130 249,071 -0.06(-1.43%)
Jul 12, 2019 4.210 4.350 4.120 4.190 282,700 -0.05(-1.18%)
Jul 11, 2019 4.510 4.548 4.210 4.240 248,171 -0.13(-2.97%)
Jul 10, 2019 4.290 4.440 4.199 4.370 311,460 +0.15(+3.55%)
Jul 09, 2019 4.110 4.320 4.060 4.220 287,255 +0.02(+0.48%)
Jul 08, 2019 4.190 4.240 4.000 4.200 140,598 +0.07(+1.69%)
Jul 05, 2019 4.190 4.230 4.000 4.130 256,400 +0.00(+0.00%)
Jul 03, 2019 4.100 4.210 3.990 4.130 199,300 -0.07(-1.67%)
Jul 02, 2019 4.300 4.323 4.132 4.200 112,632 -0.12(-2.78%)
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.