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

Flexible Solutions International Inc (NY: FSI )

2.154 +0.004 (+0.17%)
Streaming Delayed Price Updated: 12:49 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 30, 2015 0.8200 0.9200 0.8100 0.9000 73,758 +0.08(+9.77%)
Nov 27, 2015 0.8200 0.8200 0.8100 0.8199 10,350 +0.01(+1.22%)
Nov 25, 2015 0.7600 0.8100 0.8100 0.8100 8,800 +0.01(+1.25%)
Nov 24, 2015 0.8180 0.8200 0.7770 0.8000 13,899 -0.02(-2.20%)
Nov 23, 2015 0.8200 0.8200 0.7800 0.8180 14,823 +0.02(+2.25%)
Nov 20, 2015 0.8100 0.8115 0.8000 0.8000 11,392 +0.01(+1.18%)
Nov 19, 2015 0.7981 0.8200 0.7900 0.7907 11,320 +0.00(+0.09%)
Nov 18, 2015 0.7849 0.8200 0.7770 0.7900 14,568 -0.03(-3.42%)
Nov 17, 2015 0.8100 0.8350 0.7701 0.8180 12,511 +0.02(+2.89%)
Nov 16, 2015 0.7961 0.7961 0.7764 0.7950 10,842 +0.00(+0.51%)
Nov 13, 2015 0.7804 0.7950 0.7700 0.7910 10,132 +0.00(+0.14%)
Nov 12, 2015 0.8100 0.8190 0.7350 0.7899 25,245 -0.04(-4.83%)
Nov 11, 2015 0.8400 0.8400 0.8000 0.8300 4,580 -0.01(-1.19%)
Nov 10, 2015 0.8000 0.8400 0.8000 0.8400 8,100 +0.03(+3.70%)
Nov 09, 2015 0.7800 0.8100 0.7650 0.8100 8,299 +0.04(+5.19%)
Nov 06, 2015 0.7500 0.7700 0.7250 0.7700 8,903 +0.02(+2.67%)
Nov 05, 2015 0.7151 0.7600 0.7151 0.7500 24,472 +0.01(+1.08%)
Nov 04, 2015 0.7450 0.7800 0.7101 0.7420 35,337 +0.01(+1.87%)
Nov 03, 2015 0.7100 0.7450 0.7100 0.7284 10,317 +0.02(+2.59%)
Nov 02, 2015 0.7300 0.7519 0.7100 0.7100 34,347 +0.00(+0.00%)
Oct 30, 2015 0.7297 0.7380 0.7100 0.7100 16,614 +0.00(+0.00%)
Oct 29, 2015 0.7500 0.7500 0.7100 0.7100 18,780 -0.01(-1.39%)
Oct 28, 2015 0.7500 0.7700 0.6900 0.7200 20,824 -0.01(-2.00%)
Oct 27, 2015 0.6900 0.7350 0.6800 0.7347 18,449 +0.05(+8.01%)
Oct 26, 2015 0.6700 0.7200 0.6700 0.6802 49,087 +0.01(+1.52%)
Oct 23, 2015 0.7200 0.7200 0.6600 0.6700 93,954 -0.05(-6.94%)
Oct 22, 2015 0.7100 0.7300 0.7000 0.7200 26,262 +0.01(+1.41%)
Oct 21, 2015 0.7200 0.7300 0.6650 0.7100 38,722 -0.01(-1.39%)
Oct 20, 2015 0.7900 0.7900 0.7120 0.7200 19,969 -0.06(-7.46%)
Oct 19, 2015 0.8000 0.8100 0.7400 0.7780 35,687 -0.02(-2.75%)
Oct 16, 2015 0.8100 0.8600 0.7400 0.8000 73,262 -0.01(-1.23%)
Oct 15, 2015 0.8300 0.8400 0.7909 0.8100 32,978 -0.04(-5.04%)
Oct 14, 2015 0.8400 0.8600 0.8100 0.8530 24,380 -0.02(-1.95%)
Oct 13, 2015 0.8500 0.8760 0.8221 0.8700 17,293 +0.00(+0.00%)
Oct 12, 2015 0.8700 0.8950 0.8700 0.8700 25,224 +0.03(+3.57%)
Oct 09, 2015 0.8500 0.8680 0.8199 0.8400 55,880 +0.00(+0.00%)
Oct 08, 2015 0.8600 0.8949 0.8400 0.8400 24,388 -0.02(-2.33%)
Oct 07, 2015 0.8900 0.9200 0.8500 0.8600 41,660 +0.00(+0.00%)
Oct 06, 2015 0.8899 0.8900 0.8200 0.8600 25,477 +0.01(+1.18%)
Oct 05, 2015 0.9300 0.9385 0.8400 0.8500 100,323 -0.10(-10.53%)
Oct 02, 2015 0.9900 0.9996 0.9500 0.9500 27,746 -0.02(-2.06%)
Oct 01, 2015 0.9800 1.000 0.9635 0.9700 3,327 +0.01(+1.04%)
Sep 30, 2015 0.9855 0.9988 0.9523 0.9600 15,726 -0.01(-1.03%)
Sep 29, 2015 0.9786 1.030 0.9700 0.9700 8,612 -0.01(-0.91%)
Sep 28, 2015 1.020 1.020 0.9608 0.9789 13,409 -0.02(-2.11%)
Sep 25, 2015 1.034 1.034 0.9801 1.000 36,606 -0.02(-1.81%)
Sep 24, 2015 1.020 1.030 1.010 1.018 9,949 -0.00(-0.16%)
Sep 23, 2015 1.020 1.060 1.010 1.020 19,841 +0.00(+0.00%)
Sep 22, 2015 1.030 1.060 1.010 1.020 25,423 -0.01(-0.97%)
Sep 21, 2015 1.040 1.060 1.030 1.030 17,865 -0.02(-1.90%)
Sep 18, 2015 1.050 1.080 1.040 1.050 25,812 +0.00(+0.00%)
Sep 17, 2015 1.120 1.120 1.030 1.050 43,277 -0.04(-3.67%)
Sep 16, 2015 1.090 1.110 1.080 1.090 22,896 +0.02(+1.87%)
Sep 15, 2015 1.040 1.120 1.040 1.070 23,728 +0.05(+4.90%)
Sep 14, 2015 1.084 1.100 1.020 1.020 10,300 -0.07(-6.42%)
Sep 11, 2015 1.070 1.120 1.070 1.090 14,299 +0.02(+1.87%)
Sep 10, 2015 1.089 1.120 1.050 1.070 35,990 -0.03(-2.73%)
Sep 09, 2015 1.050 1.180 1.050 1.100 84,724 +0.09(+8.91%)
Sep 08, 2015 1.070 1.080 1.010 1.010 16,512 -0.01(-0.98%)
Sep 04, 2015 1.080 1.020 1.020 1.020 31,000 -0.10(-8.93%)
Sep 03, 2015 1.020 1.120 1.010 1.120 85,189 +0.06(+5.66%)
Sep 02, 2015 1.040 1.060 1.020 1.060 32,588 +0.05(+4.95%)
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.