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 (%)
Feb 28, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 27, 2003 2.850 2.850 2.850 2.850 2,400 +0.04(+1.42%)
Feb 26, 2003 2.850 2.850 2.810 2.810 1,300 -0.09(-3.10%)
Feb 25, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 24, 2003 2.900 2.900 2.900 2.900 2,900 +0.00(+0.00%)
Feb 21, 2003 2.990 2.990 2.900 2.900 3,000 -0.05(-1.69%)
Feb 20, 2003 3.000 3.000 2.950 2.950 2,000 +0.00(+0.00%)
Feb 19, 2003 2.950 2.950 2.950 2.950 2,000 -0.06(-1.99%)
Feb 18, 2003 3.000 3.010 3.000 3.010 1,600 -0.09(-2.90%)
Feb 14, 2003 3.100 3.100 3.100 3.100 2,000 -0.10(-3.13%)
Feb 13, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 12, 2003 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Feb 11, 2003 3.200 3.200 3.200 3.200 100 -0.05(-1.54%)
Feb 10, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 07, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 06, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 05, 2003 3.250 3.250 3.240 3.250 1,000 +0.00(+0.00%)
Feb 04, 2003 3.250 3.250 3.250 3.250 7,800 +0.00(+0.00%)
Feb 03, 2003 3.190 3.250 3.190 3.250 18,800 +0.15(+4.84%)
Jan 31, 2003 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Jan 30, 2003 3.190 3.190 3.100 3.100 1,500 -0.09(-2.82%)
Jan 29, 2003 3.150 3.200 3.150 3.190 4,900 -0.01(-0.31%)
Jan 28, 2003 3.200 3.200 3.200 3.200 400 +0.05(+1.59%)
Jan 27, 2003 3.150 3.150 3.150 3.150 2,100 -0.05(-1.56%)
Jan 24, 2003 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Jan 23, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 22, 2003 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Jan 21, 2003 3.200 3.200 3.200 3.200 2,500 +0.00(+0.00%)
Jan 17, 2003 3.380 3.400 3.200 3.200 7,500 -0.15(-4.48%)
Jan 16, 2003 3.350 3.400 3.350 3.350 1,300 +0.05(+1.52%)
Jan 15, 2003 3.200 3.300 3.150 3.300 4,400 +0.10(+3.12%)
Jan 14, 2003 3.200 3.200 3.200 3.200 5,500 +0.01(+0.31%)
Jan 13, 2003 3.200 3.200 3.190 3.190 8,600 -0.01(-0.31%)
Jan 10, 2003 3.200 3.200 3.200 3.200 400 +0.05(+1.59%)
Jan 09, 2003 3.150 3.200 3.150 3.150 7,000 -0.05(-1.56%)
Jan 08, 2003 3.250 3.250 3.200 3.200 4,800 -0.15(-4.48%)
Jan 07, 2003 3.350 3.350 3.350 3.350 1,500 +0.10(+3.08%)
Jan 06, 2003 3.360 3.360 3.250 3.250 4,700 -0.10(-2.99%)
Jan 03, 2003 3.400 3.400 3.350 3.350 1,000 -0.10(-2.90%)
Jan 02, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 31, 2002 3.350 3.450 3.350 3.450 2,000 +0.15(+4.55%)
Dec 27, 2002 3.300 3.300 3.300 3.300 1,000 -0.04(-1.20%)
Dec 26, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Dec 24, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Dec 23, 2002 3.340 3.340 3.340 3.340 1,100 +0.04(+1.21%)
Dec 20, 2002 3.400 3.400 3.300 3.300 4,000 +0.00(+0.00%)
Dec 19, 2002 3.350 3.350 3.300 3.300 15,900 -0.10(-2.94%)
Dec 18, 2002 3.300 3.400 3.300 3.400 54,000 +0.12(+3.66%)
Dec 17, 2002 3.160 3.280 3.160 3.280 6,900 +0.08(+2.50%)
Dec 16, 2002 3.250 3.250 3.200 3.200 3,100 -0.08(-2.44%)
Dec 13, 2002 3.280 3.280 3.280 3.280 500 +0.00(+0.00%)
Dec 12, 2002 3.240 3.280 3.210 3.280 38,500 +0.09(+2.82%)
Dec 11, 2002 3.190 3.190 3.190 3.190 1,000 -0.01(-0.31%)
Dec 10, 2002 3.200 3.200 3.200 3.200 2,400 -0.05(-1.54%)
Dec 09, 2002 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Dec 06, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 05, 2002 3.300 3.300 3.300 3.300 1,000 +0.10(+3.12%)
Dec 04, 2002 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Dec 03, 2002 3.250 3.250 3.200 3.200 3,000 -0.15(-4.48%)
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.