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 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2007 1.650 1.750 1.360 1.750 14,600 +0.00(+0.00%)
Nov 29, 2007 1.550 1.750 1.550 1.750 12,800 +0.10(+6.06%)
Nov 28, 2007 1.570 1.650 1.540 1.650 4,000 +0.01(+0.61%)
Nov 27, 2007 1.540 1.640 1.500 1.640 26,700 +0.09(+5.81%)
Nov 26, 2007 1.600 1.600 1.530 1.550 3,600 -0.05(-3.13%)
Nov 23, 2007 1.600 1.600 1.600 1.600 100 -0.02(-1.23%)
Nov 21, 2007 1.630 1.630 1.590 1.620 8,000 +0.02(+1.25%)
Nov 20, 2007 1.550 1.640 1.550 1.600 5,300 -0.04(-2.44%)
Nov 19, 2007 1.640 1.640 1.480 1.640 12,700 +0.00(+0.00%)
Nov 16, 2007 1.550 1.670 1.450 1.640 15,400 -0.01(-0.61%)
Nov 15, 2007 1.450 1.700 1.450 1.650 54,100 +0.17(+11.49%)
Nov 14, 2007 1.400 1.490 1.350 1.480 8,900 -0.01(-0.66%)
Nov 13, 2007 1.450 1.490 1.350 1.490 2,300 +0.01(+0.67%)
Nov 12, 2007 1.400 1.490 1.400 1.480 600 -0.01(-0.67%)
Nov 09, 2007 1.450 1.500 1.450 1.490 4,700 +0.04(+2.76%)
Nov 08, 2007 1.350 1.470 1.350 1.450 1,500 -0.05(-3.33%)
Nov 07, 2007 1.450 1.530 1.400 1.500 5,200 +0.00(+0.00%)
Nov 06, 2007 1.400 1.500 1.200 1.500 104,900 +0.09(+6.38%)
Nov 05, 2007 1.480 1.500 1.393 1.410 20,700 -0.09(-6.00%)
Nov 02, 2007 1.450 1.550 1.370 1.500 22,800 +0.00(+0.00%)
Nov 01, 2007 1.660 1.700 1.430 1.500 18,600 -0.20(-11.76%)
Oct 31, 2007 1.660 1.740 1.660 1.700 12,600 +0.01(+0.59%)
Oct 30, 2007 1.750 1.750 1.660 1.690 19,500 -0.06(-3.43%)
Oct 29, 2007 1.790 1.850 1.710 1.750 14,900 -0.05(-2.78%)
Oct 26, 2007 1.790 1.900 1.790 1.800 19,600 +0.01(+0.56%)
Oct 25, 2007 1.860 1.860 1.790 1.790 6,000 -0.01(-0.56%)
Oct 24, 2007 1.850 1.850 1.790 1.800 14,100 +0.00(+0.00%)
Oct 23, 2007 1.800 1.800 1.750 1.800 8,500 +0.00(+0.00%)
Oct 22, 2007 1.710 1.800 1.710 1.800 18,200 +0.00(+0.00%)
Oct 19, 2007 1.850 1.850 1.700 1.800 19,400 -0.05(-2.70%)
Oct 18, 2007 1.870 1.870 1.750 1.850 2,400 -0.02(-1.07%)
Oct 17, 2007 1.880 1.880 1.850 1.870 22,600 -0.02(-1.06%)
Oct 16, 2007 1.760 1.900 1.755 1.890 15,100 +0.04(+2.16%)
Oct 15, 2007 1.770 1.850 1.720 1.850 14,400 +0.08(+4.52%)
Oct 12, 2007 1.700 1.780 1.700 1.770 13,300 +0.05(+2.91%)
Oct 11, 2007 1.700 1.790 1.650 1.720 27,800 -0.08(-4.44%)
Oct 10, 2007 1.750 1.800 1.650 1.800 11,500 +0.10(+5.88%)
Oct 09, 2007 1.660 1.700 1.610 1.700 28,100 +0.00(+0.00%)
Oct 08, 2007 1.750 1.750 1.700 1.700 4,000 -0.05(-2.91%)
Oct 05, 2007 1.800 1.800 1.610 1.751 53,900 +0.02(+1.21%)
Oct 04, 2007 1.850 1.850 1.730 1.730 24,800 -0.12(-6.49%)
Oct 03, 2007 1.800 1.920 1.800 1.850 70,800 +0.10(+5.71%)
Oct 02, 2007 1.750 1.750 1.700 1.750 8,400 +0.00(+0.00%)
Oct 01, 2007 1.950 2.000 1.700 1.750 136,500 -0.25(-12.50%)
Sep 28, 2007 1.930 2.190 1.930 2.000 32,100 +0.05(+2.56%)
Sep 27, 2007 1.950 2.000 1.810 1.950 43,800 +0.02(+1.04%)
Sep 26, 2007 2.230 2.230 1.930 1.930 55,400 -0.32(-14.22%)
Sep 25, 2007 2.260 2.260 2.230 2.250 10,800 -0.01(-0.44%)
Sep 24, 2007 2.300 2.350 2.220 2.260 21,300 -0.11(-4.64%)
Sep 21, 2007 2.350 2.370 2.300 2.370 3,100 +0.02(+0.85%)
Sep 20, 2007 2.240 2.350 2.233 2.350 13,700 +0.03(+1.29%)
Sep 19, 2007 2.300 2.320 2.250 2.320 7,700 -0.02(-0.85%)
Sep 18, 2007 2.260 2.341 2.250 2.340 8,400 +0.04(+1.74%)
Sep 17, 2007 2.220 2.300 2.220 2.300 6,400 +0.07(+3.14%)
Sep 14, 2007 2.350 2.400 2.230 2.230 16,500 -0.17(-7.08%)
Sep 13, 2007 2.440 2.440 2.350 2.400 1,100 -0.06(-2.44%)
Sep 12, 2007 2.400 2.460 2.350 2.460 12,200 +0.11(+4.68%)
Sep 11, 2007 2.400 2.480 2.350 2.350 13,900 -0.05(-2.08%)
Sep 10, 2007 2.430 2.490 2.300 2.400 16,300 -0.10(-4.00%)
Sep 07, 2007 2.540 2.550 2.500 2.500 11,600 -0.06(-2.34%)
Sep 06, 2007 2.510 2.600 2.510 2.560 4,600 +0.03(+1.06%)
Sep 05, 2007 2.590 2.590 2.520 2.533 1,500 +0.02(+0.92%)
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.