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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 29, 2019 2.440 2.470 2.410 2.435 16,000 -0.03(-1.40%)
Nov 27, 2019 2.430 2.474 2.420 2.470 23,800 +0.04(+1.65%)
Nov 26, 2019 2.500 2.500 2.430 2.430 29,101 -0.04(-1.62%)
Nov 25, 2019 2.470 2.480 2.450 2.470 13,195 +0.01(+0.46%)
Nov 22, 2019 2.480 2.480 2.440 2.459 6,600 +0.02(+0.76%)
Nov 21, 2019 2.450 2.480 2.430 2.440 26,047 -0.01(-0.41%)
Nov 20, 2019 2.440 2.510 2.440 2.450 37,787 -0.07(-2.78%)
Nov 19, 2019 2.500 2.520 2.438 2.520 35,254 +0.06(+2.44%)
Nov 18, 2019 2.700 2.700 2.455 2.460 126,723 -0.09(-3.42%)
Nov 15, 2019 2.840 2.840 2.415 2.547 209,000 -0.32(-11.25%)
Nov 14, 2019 2.820 2.880 2.820 2.870 23,407 +0.05(+1.77%)
Nov 13, 2019 2.880 2.880 2.810 2.820 25,927 -0.02(-0.78%)
Nov 12, 2019 2.800 2.880 2.780 2.842 19,917 +0.07(+2.63%)
Nov 11, 2019 2.780 2.800 2.730 2.769 32,784 -0.01(-0.38%)
Nov 08, 2019 2.830 2.844 2.770 2.780 62,200 -0.01(-0.36%)
Nov 07, 2019 2.820 2.850 2.780 2.790 9,064 +0.00(+0.00%)
Nov 06, 2019 2.790 2.850 2.770 2.790 13,827 +0.04(+1.45%)
Nov 05, 2019 2.743 2.830 2.731 2.750 20,917 -0.04(-1.43%)
Nov 04, 2019 2.786 2.820 2.769 2.790 17,079 +0.05(+1.82%)
Nov 01, 2019 2.800 2.820 2.640 2.740 37,700 -0.05(-1.66%)
Oct 31, 2019 2.777 2.800 2.740 2.786 17,240 +0.04(+1.32%)
Oct 30, 2019 2.770 2.850 2.735 2.750 31,668 -0.05(-1.79%)
Oct 29, 2019 2.800 2.830 2.752 2.800 9,480 -0.03(-1.06%)
Oct 28, 2019 2.850 2.908 2.750 2.830 46,799 -0.03(-1.05%)
Oct 25, 2019 2.920 2.951 2.860 2.860 22,100 -0.06(-2.05%)
Oct 24, 2019 3.040 3.128 2.890 2.920 44,098 -0.06(-2.01%)
Oct 23, 2019 2.990 3.030 2.949 2.980 48,302 +0.00(+0.00%)
Oct 22, 2019 3.130 3.130 2.900 2.980 52,977 -0.13(-4.18%)
Oct 21, 2019 2.700 3.150 2.650 3.110 214,835 +0.53(+20.54%)
Oct 18, 2019 2.586 2.590 2.550 2.580 14,100 +0.01(+0.39%)
Oct 17, 2019 2.540 2.600 2.522 2.570 24,254 +0.07(+2.80%)
Oct 16, 2019 2.470 2.540 2.420 2.500 20,655 +0.00(+0.00%)
Oct 15, 2019 2.450 2.500 2.416 2.500 41,211 +0.08(+3.31%)
Oct 14, 2019 2.480 2.500 2.394 2.420 75,197 -0.10(-4.07%)
Oct 11, 2019 2.560 2.560 2.500 2.523 11,800 -0.02(-0.69%)
Oct 10, 2019 2.510 2.560 2.500 2.540 60,409 +0.03(+1.20%)
Oct 09, 2019 2.455 2.550 2.439 2.510 95,636 +0.06(+2.45%)
Oct 08, 2019 2.400 2.520 2.400 2.450 84,985 +0.01(+0.41%)
Oct 07, 2019 2.430 2.460 2.400 2.440 26,107 +0.01(+0.41%)
Oct 04, 2019 2.300 2.430 2.270 2.430 41,900 +0.04(+1.67%)
Oct 03, 2019 2.380 2.390 2.260 2.390 37,326 +0.03(+1.27%)
Oct 02, 2019 2.350 2.380 2.290 2.360 26,603 +0.02(+0.85%)
Oct 01, 2019 2.330 2.390 2.300 2.340 28,295 -0.02(-0.85%)
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%)
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.