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, 2022 3.110 3.200 3.080 3.180 34,475 +0.11(+3.58%)
Nov 29, 2022 3.070 3.130 3.050 3.070 11,018 -0.02(-0.65%)
Nov 28, 2022 3.110 3.130 3.040 3.090 22,519 -0.03(-0.96%)
Nov 25, 2022 3.070 3.140 3.050 3.120 8,770 +0.01(+0.32%)
Nov 23, 2022 3.140 3.140 3.020 3.110 11,755 +0.01(+0.32%)
Nov 22, 2022 3.100 3.150 3.030 3.100 45,153 +0.10(+3.33%)
Nov 21, 2022 2.970 3.070 2.920 3.000 17,298 +0.03(+1.01%)
Nov 18, 2022 2.950 2.980 2.850 2.970 37,849 -0.01(-0.34%)
Nov 17, 2022 2.980 3.090 2.920 2.980 38,380 -0.04(-1.32%)
Nov 16, 2022 3.140 3.140 2.980 3.020 19,756 -0.10(-3.21%)
Nov 15, 2022 3.060 3.180 3.020 3.120 67,345 -0.07(-2.19%)
Nov 14, 2022 3.100 3.200 3.030 3.190 51,783 +0.09(+2.90%)
Nov 11, 2022 3.080 3.100 3.020 3.100 17,667 +0.00(+0.00%)
Nov 10, 2022 2.990 3.100 2.920 3.100 39,244 +0.12(+4.03%)
Nov 09, 2022 3.050 3.110 2.880 2.980 29,930 -0.11(-3.56%)
Nov 08, 2022 3.100 3.130 3.020 3.090 10,326 +0.04(+1.31%)
Nov 07, 2022 3.040 3.100 2.970 3.050 13,852 +0.01(+0.33%)
Nov 04, 2022 3.100 3.100 2.980 3.040 14,896 +0.03(+1.00%)
Nov 03, 2022 3.050 3.080 2.974 3.010 46,389 -0.21(-6.52%)
Nov 02, 2022 3.160 3.220 3.114 3.220 12,816 -0.01(-0.31%)
Nov 01, 2022 3.260 3.290 3.160 3.230 10,195 +0.02(+0.62%)
Oct 31, 2022 3.200 3.241 3.100 3.210 12,173 +0.05(+1.58%)
Oct 28, 2022 3.160 3.260 3.049 3.160 64,023 -0.01(-0.32%)
Oct 27, 2022 3.050 3.200 3.050 3.170 23,107 +0.11(+3.59%)
Oct 26, 2022 3.170 3.250 3.050 3.060 42,359 -0.18(-5.56%)
Oct 25, 2022 3.080 3.240 3.040 3.240 38,089 +0.14(+4.52%)
Oct 24, 2022 3.040 3.150 3.030 3.100 12,992 +0.06(+1.97%)
Oct 21, 2022 3.250 3.260 2.989 3.040 41,137 -0.12(-3.80%)
Oct 20, 2022 3.000 3.290 3.000 3.160 102,310 +0.17(+5.69%)
Oct 19, 2022 2.940 3.130 2.930 2.990 58,780 +0.14(+4.91%)
Oct 18, 2022 2.930 3.034 2.820 2.850 36,528 -0.08(-2.73%)
Oct 17, 2022 2.960 2.980 2.910 2.930 24,309 -0.01(-0.34%)
Oct 14, 2022 3.130 3.130 2.900 2.940 39,866 -0.19(-6.07%)
Oct 13, 2022 3.000 3.200 2.990 3.130 83,037 +0.04(+1.29%)
Oct 12, 2022 3.000 3.120 2.860 3.090 38,320 +0.06(+1.98%)
Oct 11, 2022 2.880 3.110 2.879 3.030 34,213 +0.15(+5.21%)
Oct 10, 2022 3.090 3.250 2.880 2.880 37,711 -0.29(-9.15%)
Oct 07, 2022 2.760 3.180 2.752 3.170 95,245 +0.34(+12.01%)
Oct 06, 2022 3.100 3.220 2.700 2.830 209,847 -0.39(-12.11%)
Oct 05, 2022 2.750 3.350 2.750 3.220 222,600 +0.47(+17.09%)
Oct 04, 2022 2.590 2.910 2.440 2.750 290,382 +0.37(+15.55%)
Oct 03, 2022 1.950 2.430 1.920 2.380 865,176 +0.73(+44.24%)
Sep 30, 2022 1.650 1.730 1.620 1.650 113,860 -0.05(-2.94%)
Sep 29, 2022 1.680 1.730 1.610 1.700 34,582 +0.03(+1.80%)
Sep 28, 2022 1.590 1.705 1.590 1.670 46,725 +0.11(+7.05%)
Sep 27, 2022 1.560 1.648 1.510 1.560 67,795 -0.05(-3.11%)
Sep 26, 2022 1.700 1.710 1.610 1.610 30,643 -0.09(-5.29%)
Sep 23, 2022 1.750 1.760 1.690 1.700 38,549 -0.05(-2.80%)
Sep 22, 2022 1.750 1.810 1.720 1.749 12,016 -0.04(-2.29%)
Sep 21, 2022 1.850 1.890 1.750 1.790 17,533 -0.08(-4.28%)
Sep 20, 2022 1.870 1.880 1.760 1.870 10,107 -0.02(-1.06%)
Sep 19, 2022 1.910 1.910 1.850 1.890 9,854 -0.02(-1.05%)
Sep 16, 2022 1.890 1.910 1.810 1.910 9,516 +0.00(+0.00%)
Sep 15, 2022 1.900 1.940 1.815 1.910 16,101 +0.01(+0.53%)
Sep 14, 2022 1.900 1.940 1.850 1.900 24,371 +0.00(+0.00%)
Sep 13, 2022 1.820 1.900 1.820 1.900 19,766 +0.03(+1.66%)
Sep 12, 2022 1.820 1.890 1.820 1.869 21,255 -0.00(-0.05%)
Sep 09, 2022 1.940 1.951 1.710 1.870 193,892 -0.04(-2.09%)
Sep 08, 2022 2.010 2.040 1.850 1.910 50,589 -0.13(-6.37%)
Sep 07, 2022 2.000 2.040 2.000 2.040 12,818 +0.03(+1.49%)
Sep 06, 2022 2.060 2.090 2.000 2.010 24,806 -0.09(-4.29%)
Sep 02, 2022 2.100 2.136 2.040 2.100 6,960 +0.04(+1.94%)
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.