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 27, 2009 1.840 1.990 1.810 1.970 0 +0.07(+3.68%)
Feb 26, 2009 1.900 1.900 1.810 1.900 2,200 +0.01(+0.53%)
Feb 25, 2009 1.850 1.970 1.670 1.890 4,800 -0.09(-4.55%)
Feb 24, 2009 1.740 1.980 1.740 1.980 8,311 +0.05(+2.59%)
Feb 23, 2009 1.800 1.930 1.750 1.930 5,100 +0.04(+2.12%)
Feb 20, 2009 1.890 1.890 1.890 1.890 100 -0.10(-5.03%)
Feb 19, 2009 1.890 1.990 1.840 1.990 3,600 +0.10(+5.29%)
Feb 18, 2009 1.800 1.890 1.800 1.890 600 +0.02(+1.07%)
Feb 17, 2009 1.900 1.970 1.760 1.870 6,600 -0.22(-10.53%)
Feb 13, 2009 2.100 2.100 2.000 2.090 300 +0.05(+2.45%)
Feb 12, 2009 2.050 2.050 1.940 2.040 1,600 +0.04(+2.00%)
Feb 11, 2009 2.000 2.000 1.750 2.000 4,900 +0.01(+0.50%)
Feb 10, 2009 2.100 2.100 1.850 1.990 3,600 -0.10(-4.78%)
Feb 09, 2009 2.050 2.100 1.990 2.090 8,300 +0.05(+2.45%)
Feb 06, 2009 1.970 2.070 1.970 2.040 3,100 +0.04(+2.00%)
Feb 05, 2009 2.000 2.000 1.840 2.000 7,550 -0.09(-4.31%)
Feb 04, 2009 2.090 2.090 2.090 2.090 2,000 -0.01(-0.48%)
Feb 03, 2009 2.049 2.100 1.950 2.100 4,800 +0.05(+2.44%)
Feb 02, 2009 2.000 2.050 2.000 2.050 11,413 +0.00(+0.00%)
Jan 30, 2009 2.100 2.100 2.050 2.050 0 +0.05(+2.50%)
Jan 29, 2009 2.000 2.100 1.960 2.000 1,000 +0.00(+0.00%)
Jan 28, 2009 2.050 2.050 1.950 2.000 2,050 -0.03(-1.48%)
Jan 27, 2009 1.960 2.050 1.960 2.030 2,750 -0.02(-0.98%)
Jan 26, 2009 2.010 2.100 1.730 2.050 23,000 +0.01(+0.49%)
Jan 23, 2009 2.000 2.050 1.950 2.040 89,178 +0.02(+0.99%)
Jan 22, 2009 2.000 2.030 2.000 2.020 32,800 -0.02(-0.98%)
Jan 21, 2009 2.000 2.050 2.000 2.040 12,000 -0.01(-0.49%)
Jan 20, 2009 2.000 2.050 2.000 2.050 32,200 +0.05(+2.50%)
Jan 16, 2009 2.010 2.030 2.000 2.000 0 -0.05(-2.44%)
Jan 15, 2009 2.050 2.100 2.000 2.050 13,400 -0.02(-0.97%)
Jan 14, 2009 2.000 2.120 1.960 2.070 38,693 -0.03(-1.43%)
Jan 13, 2009 2.100 2.100 2.000 2.100 8,050 +0.00(+0.00%)
Jan 12, 2009 2.200 2.470 2.000 2.100 85,117 +0.05(+2.44%)
Jan 09, 2009 1.950 2.100 1.950 2.050 37,400 +0.00(+0.00%)
Jan 08, 2009 2.090 2.140 2.000 2.050 26,180 -0.01(-0.49%)
Jan 07, 2009 2.050 2.150 1.990 2.060 79,700 -0.09(-4.10%)
Jan 06, 2009 2.150 2.200 2.020 2.148 11,590 +0.08(+3.77%)
Jan 05, 2009 2.100 2.250 2.000 2.070 5,490 -0.21(-9.21%)
Jan 02, 2009 2.290 2.290 2.190 2.280 0 -0.01(-0.44%)
Jan 01, 2009 2.160 2.290 2.100 2.290 0 +0.00(+0.00%)
Dec 31, 2008 2.160 2.290 2.100 2.290 8,000 +0.14(+6.51%)
Dec 30, 2008 2.100 2.150 2.096 2.150 10,488 +0.05(+2.38%)
Dec 29, 2008 2.030 2.130 2.030 2.100 18,545 +0.00(+0.00%)
Dec 26, 2008 2.100 2.120 2.010 2.100 5,800 +0.00(+0.00%)
Dec 24, 2008 2.120 2.120 2.000 2.100 7,500 +0.00(+0.00%)
Dec 23, 2008 2.120 2.120 2.100 2.100 250 -0.02(-0.94%)
Dec 22, 2008 2.000 2.120 2.000 2.120 6,669 +0.00(+0.00%)
Dec 19, 2008 2.120 2.120 2.120 2.120 100 +0.02(+0.95%)
Dec 18, 2008 2.050 2.100 2.000 2.100 12,600 +0.06(+2.69%)
Dec 17, 2008 2.050 2.050 2.000 2.045 9,940 -0.00(-0.24%)
Dec 16, 2008 2.190 2.190 2.000 2.050 3,125 -0.05(-2.38%)
Dec 15, 2008 2.050 2.100 2.000 2.100 1,860 +0.05(+2.44%)
Dec 12, 2008 2.130 2.130 2.000 2.050 22,566 -0.13(-5.96%)
Dec 11, 2008 2.080 2.180 1.980 2.180 11,180 +0.10(+4.81%)
Dec 10, 2008 1.960 2.150 1.960 2.080 15,310 +0.13(+6.67%)
Dec 09, 2008 1.940 1.950 1.790 1.950 16,062 +0.06(+3.17%)
Dec 08, 2008 1.720 1.940 1.624 1.890 26,890 +0.30(+18.87%)
Dec 05, 2008 1.550 1.590 1.490 1.590 7,977 +0.09(+6.00%)
Dec 04, 2008 1.400 1.500 1.400 1.500 27,900 +0.11(+7.91%)
Dec 03, 2008 1.380 1.460 1.340 1.390 23,696 +0.15(+12.10%)
Dec 02, 2008 1.130 1.260 1.120 1.240 30,263 +0.06(+5.08%)
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.