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

Flexible Solutions International Inc (NY: FSI )

2.070 -0.060 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 2.170 2.200 2.130 2.130 1,327 -0.03(-1.39%)
Apr 29, 2024 2.120 2.220 2.110 2.160 9,249 -0.03(-1.37%)
Apr 26, 2024 2.320 2.320 2.160 2.190 14,272 -0.07(-3.10%)
Apr 25, 2024 2.300 2.304 2.180 2.260 14,437 +0.00(+0.00%)
Apr 24, 2024 2.070 2.300 2.050 2.260 138,235 +0.23(+11.33%)
Apr 23, 2024 2.030 2.034 2.000 2.030 7,107 -0.01(-0.49%)
Apr 22, 2024 2.040 2.050 1.990 2.040 16,930 -0.02(-0.97%)
Apr 19, 2024 2.050 2.060 2.010 2.060 8,510 -0.01(-0.48%)
Apr 18, 2024 1.950 2.070 1.950 2.070 4,323 +0.04(+1.97%)
Apr 17, 2024 2.070 2.070 2.020 2.030 14,180 -0.03(-1.46%)
Apr 16, 2024 2.110 2.110 2.030 2.060 10,614 -0.02(-0.96%)
Apr 15, 2024 2.060 2.170 2.060 2.080 10,374 -0.03(-1.42%)
Apr 12, 2024 2.160 2.170 2.110 2.110 7,471 +0.00(+0.00%)
Apr 11, 2024 2.110 2.200 2.030 2.110 44,850 +0.00(+0.00%)
Apr 10, 2024 2.200 2.260 2.070 2.110 27,306 -0.09(-4.09%)
Apr 09, 2024 2.250 2.310 2.130 2.200 29,324 -0.03(-1.35%)
Apr 08, 2024 2.320 2.500 2.180 2.230 75,913 -0.03(-1.33%)
Apr 05, 2024 2.400 2.490 2.200 2.260 84,843 +0.03(+1.35%)
Apr 04, 2024 2.100 2.280 2.055 2.230 76,222 +0.21(+10.40%)
Apr 03, 2024 1.980 2.040 1.880 2.020 79,603 +0.07(+3.59%)
Apr 02, 2024 1.930 2.000 1.890 1.950 36,549 +0.05(+2.63%)
Apr 01, 2024 1.930 1.990 1.870 1.900 32,453 +0.02(+1.06%)
Mar 28, 2024 1.900 1.908 1.880 1.880 11,562 -0.02(-1.05%)
Mar 27, 2024 1.850 1.850 1.850 1.900 9,824 +0.06(+3.26%)
Mar 26, 2024 1.880 1.887 1.840 1.840 5,275 +0.01(+0.55%)
Mar 25, 2024 1.910 1.910 1.830 1.830 29,494 -0.05(-2.66%)
Mar 22, 2024 1.890 1.939 1.880 1.880 10,374 -0.04(-2.08%)
Mar 21, 2024 1.930 1.930 1.870 1.920 4,967 +0.04(+2.13%)
Mar 20, 2024 1.880 1.920 1.870 1.880 15,211 +0.01(+0.53%)
Mar 19, 2024 1.940 1.960 1.870 1.870 11,693 -0.03(-1.58%)
Mar 18, 2024 1.890 1.980 1.890 1.900 18,498 -0.06(-3.06%)
Mar 15, 2024 1.870 1.960 1.869 1.960 8,898 +0.06(+3.16%)
Mar 14, 2024 1.910 1.910 1.870 1.900 17,330 +0.01(+0.53%)
Mar 13, 2024 1.910 1.920 1.870 1.890 9,920 +0.02(+1.07%)
Mar 12, 2024 1.910 1.937 1.870 1.870 11,494 -0.04(-2.09%)
Mar 11, 2024 1.910 1.940 1.910 1.910 17,145 +0.00(+0.00%)
Mar 08, 2024 2.000 2.000 1.890 1.910 25,210 -0.09(-4.50%)
Mar 07, 2024 1.990 2.010 1.970 2.000 19,099 +0.00(+0.00%)
Mar 06, 2024 1.920 2.040 1.880 2.000 31,286 +0.02(+1.01%)
Mar 05, 2024 1.930 1.980 1.870 1.980 53,174 +0.01(+0.76%)
Mar 04, 2024 1.960 2.100 1.950 1.965 19,959 -0.02(-1.26%)
Mar 01, 2024 1.940 2.062 1.940 1.990 13,878 -0.04(-1.97%)
Feb 29, 2024 2.110 2.110 2.005 2.030 7,039 +0.01(+0.50%)
Feb 28, 2024 2.010 2.030 1.940 2.020 12,312 +0.02(+1.00%)
Feb 27, 2024 1.960 2.000 1.900 2.000 53,144 +0.02(+1.27%)
Feb 26, 2024 1.990 2.000 1.950 1.975 15,072 -0.01(-0.75%)
Feb 23, 2024 2.010 2.010 1.944 1.990 4,290 +0.04(+2.05%)
Feb 22, 2024 1.980 2.080 1.940 1.950 38,672 +0.07(+3.72%)
Feb 21, 2024 1.890 1.930 1.880 1.880 5,940 +0.00(+0.00%)
Feb 20, 2024 1.930 1.930 1.880 1.880 17,809 -0.05(-2.59%)
Feb 16, 2024 1.920 1.968 1.910 1.930 9,918 +0.00(+0.00%)
Feb 15, 2024 1.911 1.936 1.910 1.930 13,030 +0.02(+1.05%)
Feb 14, 2024 1.860 1.930 1.860 1.910 5,922 +0.01(+0.53%)
Feb 13, 2024 1.950 2.000 1.850 1.900 39,763 -0.06(-3.06%)
Feb 12, 2024 1.900 1.965 1.900 1.960 10,882 +0.02(+1.03%)
Feb 09, 2024 1.940 1.969 1.910 1.940 6,775 +0.03(+1.57%)
Feb 08, 2024 1.950 1.970 1.900 1.910 11,099 -0.04(-2.05%)
Feb 07, 2024 1.980 1.980 1.900 1.950 23,658 +0.09(+4.84%)
Feb 06, 2024 1.850 1.895 1.840 1.860 5,956 +0.00(+0.00%)
Feb 05, 2024 1.880 1.890 1.860 1.860 7,720 -0.02(-1.06%)
Feb 02, 2024 1.850 1.929 1.850 1.880 18,250 +0.01(+0.53%)
Feb 01, 2024 1.860 1.939 1.860 1.870 10,938 +0.00(+0.00%)
Jan 31, 2024 1.900 1.990 1.860 1.870 10,445 +0.02(+1.08%)
Jan 30, 2024 1.810 1.979 1.810 1.850 24,735 +0.08(+4.52%)
Jan 29, 2024 1.820 1.980 1.760 1.770 38,246 -0.02(-1.12%)
Jan 26, 2024 1.810 1.895 1.781 1.790 21,575 -0.03(-1.65%)
Jan 25, 2024 1.820 1.825 1.760 1.820 10,211 -0.01(-0.55%)
Jan 24, 2024 1.800 1.840 1.710 1.830 22,802 +0.04(+2.23%)
Jan 23, 2024 1.740 1.840 1.740 1.790 4,254 +0.01(+0.56%)
Jan 22, 2024 1.700 1.810 1.700 1.780 12,362 +0.10(+5.95%)
Jan 19, 2024 1.710 1.730 1.629 1.680 26,139 +0.00(+0.00%)
Jan 18, 2024 1.720 1.750 1.680 1.680 19,008 -0.02(-1.18%)
Jan 17, 2024 1.760 1.801 1.700 1.700 12,458 -0.05(-2.86%)
Jan 16, 2024 1.780 1.890 1.670 1.750 43,819 -0.03(-1.69%)
Jan 12, 2024 1.750 1.800 1.750 1.780 2,449 -0.01(-0.56%)
Jan 11, 2024 1.820 1.820 1.735 1.790 6,690 -0.02(-1.00%)
Jan 10, 2024 1.790 1.808 1.790 1.808 10,436 -0.00(-0.10%)
Jan 09, 2024 1.810 1.829 1.790 1.810 10,589 +0.00(+0.00%)
Jan 08, 2024 1.820 1.840 1.780 1.810 26,873 +0.01(+0.68%)
Jan 05, 2024 1.890 1.890 1.790 1.798 9,767 -0.05(-2.82%)
Jan 04, 2024 1.860 1.860 1.800 1.850 16,513 +0.02(+1.09%)
Jan 03, 2024 1.850 1.900 1.815 1.830 18,019 -0.03(-1.61%)
Jan 02, 2024 1.910 1.990 1.820 1.860 48,265 -0.05(-2.62%)
Dec 29, 2023 2.000 2.105 1.884 1.910 37,213 -0.11(-5.45%)
Dec 28, 2023 2.040 2.060 1.840 2.020 38,306 +0.16(+8.60%)
Dec 27, 2023 1.820 1.870 1.820 1.860 29,399 +0.01(+0.54%)
Dec 26, 2023 1.830 1.950 1.780 1.850 79,922 +0.22(+13.50%)
Dec 22, 2023 1.620 1.712 1.603 1.630 23,562 -0.04(-2.40%)
Dec 21, 2023 1.620 1.720 1.580 1.670 65,082 +0.03(+1.84%)
Dec 20, 2023 1.640 1.650 1.570 1.640 46,777 +0.05(+3.14%)
Dec 19, 2023 1.600 1.600 1.570 1.590 15,454 +0.01(+0.63%)
Dec 18, 2023 1.640 1.650 1.559 1.580 21,112 -0.04(-2.47%)
Dec 15, 2023 1.600 1.650 1.580 1.620 9,799 +0.05(+2.99%)
Dec 14, 2023 1.510 1.629 1.510 1.573 42,412 +0.01(+0.83%)
Dec 13, 2023 1.550 1.560 1.510 1.560 18,145 +0.06(+4.00%)
Dec 12, 2023 1.590 1.590 1.500 1.500 29,114 -0.07(-4.46%)
Dec 11, 2023 1.560 1.600 1.550 1.570 34,244 +0.01(+0.90%)
Dec 08, 2023 1.550 1.588 1.510 1.556 6,487 +0.05(+3.05%)
Dec 07, 2023 1.550 1.560 1.500 1.510 27,233 -0.03(-1.95%)
Dec 06, 2023 1.550 1.590 1.540 1.540 8,993 -0.03(-1.91%)
Dec 05, 2023 1.640 1.640 1.560 1.570 17,942 -0.04(-2.48%)
Dec 04, 2023 1.570 1.630 1.570 1.610 28,681 +0.04(+2.55%)
Dec 01, 2023 1.550 1.574 1.530 1.570 10,684 +0.05(+3.29%)
Nov 30, 2023 1.520 1.590 1.520 1.520 10,451 +0.00(+0.00%)
Nov 29, 2023 1.550 1.560 1.520 1.520 13,008 -0.02(-1.30%)
Nov 28, 2023 1.560 1.590 1.540 1.540 15,179 -0.02(-1.28%)
Nov 27, 2023 1.600 1.615 1.560 1.560 24,777 -0.04(-2.50%)
Nov 24, 2023 1.590 1.635 1.560 1.600 19,040 +0.12(+8.04%)
Nov 22, 2023 1.610 1.638 1.480 1.481 23,920 -0.13(-8.01%)
Nov 21, 2023 1.630 1.675 1.610 1.610 26,387 -0.05(-3.01%)
Nov 20, 2023 1.610 1.705 1.610 1.660 50,022 +0.08(+5.06%)
Nov 17, 2023 1.500 1.600 1.440 1.580 44,521 +0.21(+15.33%)
Nov 16, 2023 1.840 1.850 1.360 1.370 184,189 -0.44(-24.31%)
Nov 15, 2023 1.850 1.850 1.800 1.810 29,470 -0.04(-2.22%)
Nov 14, 2023 1.820 1.900 1.801 1.851 10,848 +0.00(+0.05%)
Nov 13, 2023 1.850 1.885 1.780 1.850 14,889 -0.03(-1.60%)
Nov 10, 2023 1.920 1.935 1.863 1.880 11,921 +0.01(+0.53%)
Nov 09, 2023 1.900 1.900 1.853 1.870 4,439 -0.05(-2.57%)
Nov 08, 2023 1.840 1.930 1.820 1.919 32,573 -0.01(-0.45%)
Nov 07, 2023 1.920 1.940 1.850 1.928 8,566 +0.01(+0.42%)
Nov 06, 2023 1.950 1.950 1.840 1.920 24,623 +0.00(+0.00%)
Nov 03, 2023 1.900 1.990 1.900 1.920 26,915 -0.07(-3.52%)
Nov 02, 2023 1.960 2.000 1.830 1.990 30,969 +0.01(+0.54%)
Nov 01, 2023 1.910 1.990 1.891 1.979 10,021 -0.01(-0.53%)
Oct 31, 2023 1.930 1.990 1.910 1.990 1,610 +0.03(+1.53%)
Oct 30, 2023 1.920 1.960 1.920 1.960 4,964 +0.03(+1.55%)
Oct 27, 2023 1.960 1.990 1.900 1.930 4,945 -0.06(-3.02%)
Oct 26, 2023 2.000 2.000 1.920 1.990 13,734 +0.00(+0.00%)
Oct 25, 2023 1.900 1.990 1.900 1.990 12,978 -0.01(-0.50%)
Oct 24, 2023 2.080 2.130 1.930 2.000 33,187 -0.14(-6.54%)
Oct 23, 2023 2.060 2.180 2.060 2.140 15,555 +0.01(+0.47%)
Oct 20, 2023 2.140 2.180 2.080 2.130 10,559 -0.05(-2.29%)
Oct 19, 2023 2.210 2.210 2.050 2.180 9,923 +0.05(+2.35%)
Oct 18, 2023 2.240 2.290 2.085 2.130 27,157 -0.13(-5.75%)
Oct 17, 2023 2.310 2.310 2.210 2.260 5,737 +0.00(+0.00%)
Oct 16, 2023 2.370 2.400 2.220 2.260 63,592 -0.30(-11.72%)
Oct 13, 2023 2.600 2.650 2.560 2.560 11,532 -0.09(-3.40%)
Oct 12, 2023 2.520 2.669 2.520 2.650 20,008 +0.03(+1.18%)
Oct 11, 2023 2.586 2.650 2.510 2.619 26,770 -0.08(-2.96%)
Oct 10, 2023 2.680 2.700 2.560 2.699 8,628 +0.03(+1.12%)
Oct 09, 2023 2.630 2.680 2.530 2.669 4,760 +0.05(+1.87%)
Oct 06, 2023 2.620 2.620 2.530 2.620 1,008 +0.00(+0.00%)
Oct 05, 2023 2.530 2.620 2.530 2.620 5,830 +0.09(+3.56%)
Oct 04, 2023 2.540 2.575 2.518 2.530 2,374 -0.01(-0.39%)
Oct 03, 2023 2.600 2.730 2.540 2.540 9,881 -0.15(-5.58%)
Oct 02, 2023 2.720 2.750 2.620 2.690 8,416 -0.03(-1.10%)
Sep 29, 2023 2.680 2.770 2.670 2.720 8,034 +0.04(+1.49%)
Sep 28, 2023 2.610 2.680 2.600 2.680 11,592 +0.05(+1.90%)
Sep 27, 2023 2.620 2.630 2.550 2.630 15,786 +0.07(+2.73%)
Sep 26, 2023 2.610 2.610 2.520 2.560 6,927 -0.04(-1.54%)
Sep 25, 2023 2.570 2.620 2.550 2.600 12,428 +0.09(+3.59%)
Sep 22, 2023 2.580 2.619 2.510 2.510 16,972 -0.07(-2.71%)
Sep 21, 2023 2.610 2.610 2.520 2.580 20,162 +0.00(+0.00%)
Sep 20, 2023 2.640 2.640 2.575 2.580 15,437 -0.04(-1.53%)
Sep 19, 2023 2.700 2.700 2.570 2.620 10,742 -0.03(-1.13%)
Sep 18, 2023 2.590 2.680 2.580 2.650 18,476 +0.00(+0.00%)
Sep 15, 2023 2.680 2.680 2.580 2.650 13,401 +0.01(+0.38%)
Sep 14, 2023 2.660 2.670 2.590 2.640 11,136 +0.00(+0.00%)
Sep 13, 2023 2.660 2.660 2.610 2.640 2,895 +0.04(+1.54%)
Sep 12, 2023 2.660 2.660 2.600 2.600 5,672 +0.00(+0.00%)
Sep 11, 2023 2.700 2.730 2.600 2.600 13,860 -0.03(-1.14%)
Sep 08, 2023 2.800 2.800 2.580 2.630 56,481 -0.17(-6.07%)
Sep 07, 2023 2.810 2.850 2.700 2.800 19,189 -0.06(-2.10%)
Sep 06, 2023 2.920 2.920 2.795 2.860 12,780 -0.03(-1.04%)
Sep 05, 2023 2.770 2.890 2.770 2.890 30,743 +0.17(+6.25%)
Sep 01, 2023 2.660 2.770 2.640 2.720 10,717 +0.07(+2.64%)
Aug 31, 2023 2.600 2.660 2.600 2.650 5,771 +0.00(+0.00%)
Aug 30, 2023 2.620 2.660 2.595 2.650 11,924 +0.03(+1.15%)
Aug 29, 2023 2.570 2.620 2.570 2.620 6,634 +0.02(+0.77%)
Aug 28, 2023 2.650 2.650 2.560 2.600 23,718 -0.04(-1.52%)
Aug 25, 2023 2.650 2.660 2.616 2.640 6,282 -0.02(-0.75%)
Aug 24, 2023 2.650 2.700 2.630 2.660 23,025 -0.03(-1.12%)
Aug 23, 2023 2.700 2.730 2.643 2.690 7,617 -0.01(-0.37%)
Aug 22, 2023 2.690 2.770 2.680 2.700 9,523 +0.01(+0.37%)
Aug 21, 2023 2.640 2.780 2.640 2.690 10,645 +0.00(+0.00%)
Aug 18, 2023 2.640 2.700 2.601 2.690 12,327 +0.08(+3.07%)
Aug 17, 2023 2.600 2.679 2.570 2.610 24,297 -0.01(-0.38%)
Aug 16, 2023 2.550 2.660 2.500 2.620 29,016 +0.05(+1.95%)
Aug 15, 2023 2.680 2.680 2.420 2.570 98,048 -0.35(-11.99%)
Aug 14, 2023 2.960 2.960 2.830 2.920 17,863 +0.07(+2.46%)
Aug 11, 2023 2.950 2.960 2.850 2.850 11,208 -0.11(-3.72%)
Aug 10, 2023 2.930 2.960 2.893 2.960 8,888 +0.03(+1.02%)
Aug 09, 2023 2.920 2.960 2.863 2.930 15,416 +0.01(+0.34%)
Aug 08, 2023 2.950 2.950 2.830 2.920 8,081 -0.04(-1.35%)
Aug 07, 2023 2.910 2.960 2.880 2.960 24,050 +0.04(+1.37%)
Aug 04, 2023 2.880 2.960 2.880 2.920 17,784 +0.04(+1.39%)
Aug 03, 2023 2.820 2.890 2.800 2.880 5,999 -0.01(-0.35%)
Aug 02, 2023 2.890 2.890 2.810 2.890 15,329 +0.00(+0.00%)
Aug 01, 2023 2.900 2.930 2.810 2.890 10,587 +0.03(+1.05%)
Jul 31, 2023 2.800 2.890 2.750 2.860 28,629 +0.04(+1.60%)
Jul 28, 2023 2.820 2.850 2.780 2.815 8,918 -0.00(-0.18%)
Jul 27, 2023 2.840 2.850 2.770 2.820 15,038 +0.00(+0.00%)
Jul 26, 2023 2.879 2.879 2.770 2.820 4,436 +0.02(+0.71%)
Jul 25, 2023 2.740 2.866 2.740 2.800 11,637 +0.04(+1.45%)
Jul 24, 2023 2.940 2.940 2.700 2.760 30,841 +0.12(+4.55%)
Jul 21, 2023 2.636 2.660 2.620 2.640 16,429 -0.06(-2.22%)
Jul 20, 2023 2.660 2.700 2.639 2.700 43,285 +0.00(+0.00%)
Jul 19, 2023 2.650 2.700 2.640 2.700 27,584 +0.00(+0.00%)
Jul 18, 2023 2.650 2.750 2.640 2.700 18,814 +0.00(+0.00%)
Jul 17, 2023 2.740 2.790 2.690 2.700 20,596 -0.04(-1.46%)
Jul 14, 2023 2.760 2.770 2.701 2.740 7,425 +0.01(+0.37%)
Jul 13, 2023 2.670 2.730 2.670 2.730 2,739 +0.03(+1.11%)
Jul 12, 2023 2.740 2.750 2.660 2.700 12,718 -0.03(-1.10%)
Jul 11, 2023 2.700 2.730 2.650 2.730 5,147 +0.04(+1.49%)
Jul 10, 2023 2.650 2.700 2.640 2.690 14,996 +0.00(+0.00%)
Jul 07, 2023 2.620 2.723 2.620 2.690 4,930 +0.05(+1.77%)
Jul 06, 2023 2.680 2.686 2.590 2.643 17,637 -0.02(-0.64%)
Jul 05, 2023 2.740 2.740 2.660 2.660 11,600 -0.07(-2.56%)
Jul 03, 2023 2.695 2.740 2.695 2.730 1,026 +0.06(+2.25%)
Jun 30, 2023 2.740 2.757 2.600 2.670 10,950 -0.09(-3.26%)
Jun 29, 2023 2.690 2.760 2.680 2.760 4,992 +0.12(+4.55%)
Jun 28, 2023 2.650 2.720 2.628 2.640 12,840 -0.02(-0.75%)
Jun 27, 2023 2.638 2.740 2.638 2.660 18,109 +0.06(+2.31%)
Jun 26, 2023 2.750 2.750 2.530 2.600 34,373 -0.17(-6.14%)
Jun 23, 2023 2.740 2.790 2.740 2.770 4,831 -0.02(-0.72%)
Jun 22, 2023 2.800 2.800 2.760 2.790 9,054 +0.04(+1.45%)
Jun 21, 2023 2.710 2.830 2.710 2.750 17,178 +0.09(+3.38%)
Jun 20, 2023 2.600 2.690 2.600 2.660 25,438 +0.06(+2.31%)
Jun 16, 2023 2.700 2.750 2.554 2.600 23,941 -0.08(-2.99%)
Jun 15, 2023 2.760 2.760 2.610 2.680 15,365 -0.15(-5.30%)
May 08, 2023 2.850 2.860 2.790 2.830 9,439 -0.03(-1.05%)
May 05, 2023 2.880 2.900 2.810 2.860 5,562 +0.00(+0.00%)
May 04, 2023 2.830 2.950 2.750 2.860 29,993 -0.06(-2.05%)
May 03, 2023 2.814 2.950 2.814 2.920 8,561 +0.04(+1.39%)
May 02, 2023 2.900 2.990 2.797 2.880 35,497 -0.04(-1.37%)
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.