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

Flexible Solutions International Inc (NY: FSI )

2.165 +0.015 (+0.71%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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, 2003 3.550 3.550 3.550 3.550 200 -0.06(-1.66%)
Nov 26, 2003 3.600 3.680 3.450 3.610 16,700 +0.01(+0.28%)
Nov 25, 2003 3.750 3.750 3.650 3.600 3,700 -0.05(-1.37%)
Nov 24, 2003 4.240 4.240 3.650 3.650 48,000 -0.41(-10.10%)
Nov 21, 2003 3.990 4.140 4.050 4.060 34,300 +0.07(+1.75%)
Nov 20, 2003 3.990 4.000 3.990 3.990 4,100 -0.02(-0.50%)
Nov 19, 2003 4.100 4.100 4.010 4.010 8,500 +0.06(+1.52%)
Nov 18, 2003 4.250 4.250 3.940 3.950 19,600 -0.29(-6.84%)
Nov 17, 2003 4.250 4.250 4.200 4.240 15,600 +0.04(+0.95%)
Nov 14, 2003 4.100 4.230 4.100 4.200 36,500 +0.08(+1.94%)
Nov 13, 2003 3.980 4.100 3.980 4.120 29,700 +0.16(+4.04%)
Nov 12, 2003 3.930 3.960 3.900 3.960 29,400 +0.03(+0.76%)
Nov 11, 2003 3.650 3.930 3.650 3.930 26,900 +0.38(+10.70%)
Nov 10, 2003 3.550 3.550 3.550 3.550 13,500 +0.05(+1.43%)
Nov 07, 2003 3.500 3.500 3.500 3.500 17,500 +0.05(+1.45%)
Nov 06, 2003 3.450 3.450 3.400 3.450 4,200 +0.04(+1.17%)
Nov 05, 2003 3.470 3.450 3.410 3.410 8,000 +0.00(+0.00%)
Nov 04, 2003 3.470 3.470 3.410 3.410 5,300 -0.04(-1.16%)
Nov 03, 2003 3.420 3.450 3.420 3.450 54,200 +0.14(+4.23%)
Oct 31, 2003 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Oct 30, 2003 3.250 3.310 3.250 3.310 6,900 +0.06(+1.85%)
Oct 29, 2003 3.190 3.250 3.180 3.250 20,900 +0.05(+1.56%)
Oct 28, 2003 3.130 3.130 3.130 3.200 12,500 +0.12(+3.90%)
Oct 27, 2003 3.040 3.080 3.000 3.080 2,600 -0.01(-0.32%)
Oct 24, 2003 3.140 3.140 3.090 3.090 1,000 -0.06(-1.90%)
Oct 23, 2003 3.150 3.150 3.100 3.150 6,700 +0.00(+0.00%)
Oct 22, 2003 3.010 3.200 3.010 3.150 20,900 +0.13(+4.30%)
Oct 21, 2003 3.020 3.070 3.020 3.020 5,500 -0.01(-0.33%)
Oct 20, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Oct 17, 2003 3.100 3.100 3.030 3.030 5,500 -0.08(-2.57%)
Oct 16, 2003 3.110 3.110 3.110 3.110 0 -0.01(-0.32%)
Oct 15, 2003 3.100 3.130 3.100 3.120 11,800 +0.02(+0.65%)
Oct 14, 2003 3.050 3.100 3.000 3.100 16,700 -0.04(-1.27%)
Oct 13, 2003 3.180 3.180 3.120 3.140 9,700 +0.02(+0.64%)
Oct 10, 2003 3.150 3.150 3.120 3.120 4,000 -0.08(-2.50%)
Oct 09, 2003 3.220 3.260 3.200 3.200 5,100 -0.06(-1.84%)
Oct 08, 2003 3.230 3.260 3.200 3.260 4,000 +0.03(+0.93%)
Oct 07, 2003 3.350 3.350 3.230 3.230 4,000 -0.17(-5.00%)
Oct 06, 2003 3.390 3.400 3.390 3.400 6,900 +0.15(+4.62%)
Oct 03, 2003 3.250 3.250 3.250 3.250 800 -0.09(-2.69%)
Oct 02, 2003 3.290 3.340 3.290 3.340 13,400 +0.09(+2.77%)
Oct 01, 2003 3.120 3.150 3.120 3.250 45,400 +0.10(+3.17%)
Sep 30, 2003 3.200 3.200 3.100 3.150 4,000 +0.00(+0.00%)
Sep 29, 2003 3.200 3.200 3.150 3.150 6,600 -0.20(-5.97%)
Sep 26, 2003 3.350 3.350 3.350 3.350 3,000 -0.05(-1.47%)
Sep 25, 2003 3.350 3.500 3.350 3.400 12,700 +0.10(+3.03%)
Sep 24, 2003 3.050 3.300 3.050 3.300 57,000 +0.24(+7.84%)
Sep 23, 2003 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Sep 22, 2003 3.100 3.150 3.060 3.060 4,300 +0.05(+1.66%)
Sep 19, 2003 3.000 3.010 3.000 3.010 8,600 +0.11(+3.79%)
Sep 18, 2003 2.900 2.900 2.900 2.900 2,200 -0.09(-3.01%)
Sep 17, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 16, 2003 2.950 2.990 2.990 2.990 4,000 +0.04(+1.36%)
Sep 15, 2003 3.000 3.000 2.950 2.950 2,000 +0.00(+0.00%)
Sep 12, 2003 2.950 2.950 2.950 2.950 0 -0.05(-1.67%)
Sep 11, 2003 2.950 3.000 2.950 3.000 1,000 +0.10(+3.45%)
Sep 10, 2003 3.000 3.000 2.900 2.900 5,800 -0.11(-3.65%)
Sep 09, 2003 3.000 3.010 3.000 3.010 600 -0.03(-0.99%)
Sep 08, 2003 3.100 3.100 2.950 3.040 5,200 -0.08(-2.56%)
Sep 05, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Sep 04, 2003 3.110 3.120 3.110 3.120 3,600 -0.03(-0.95%)
Sep 03, 2003 3.100 3.150 3.100 3.150 2,500 +0.04(+1.29%)
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.