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 (%)
Feb 28, 2011 1.420 1.500 1.420 1.500 15,384 +0.00(+0.01%)
Feb 25, 2011 1.500 1.500 1.500 1.500 433 +0.05(+3.44%)
Feb 24, 2011 1.500 1.500 1.450 1.450 1,700 -0.04(-2.68%)
Feb 23, 2011 1.490 1.500 1.410 1.490 9,300 -0.01(-0.67%)
Feb 22, 2011 1.420 1.500 1.420 1.500 28,209 +0.08(+5.63%)
Feb 18, 2011 1.500 1.500 1.340 1.420 13,500 -0.08(-5.33%)
Feb 17, 2011 1.420 1.500 1.410 1.500 12,240 +0.03(+2.04%)
Feb 16, 2011 1.400 1.500 1.400 1.470 10,800 -0.01(-0.68%)
Feb 15, 2011 1.500 1.580 1.400 1.480 43,270 -0.01(-0.67%)
Feb 14, 2011 1.500 1.540 1.480 1.490 9,515 +0.04(+2.76%)
Feb 11, 2011 1.480 1.480 1.410 1.450 6,500 -0.03(-2.03%)
Feb 10, 2011 1.400 1.570 1.370 1.480 28,610 -0.10(-6.33%)
Feb 09, 2011 1.550 1.580 1.500 1.580 17,750 +0.00(+0.00%)
Feb 08, 2011 1.440 1.580 1.440 1.580 31,830 +0.17(+12.06%)
Feb 07, 2011 1.440 1.440 1.410 1.410 3,763 -0.02(-1.40%)
Feb 04, 2011 1.390 1.440 1.370 1.430 9,160 +0.01(+0.70%)
Feb 03, 2011 1.400 1.420 1.350 1.420 820 -0.01(-0.70%)
Feb 02, 2011 1.430 1.430 1.380 1.430 1,320 +0.03(+2.14%)
Feb 01, 2011 1.440 1.440 1.400 1.400 1,300 -0.03(-2.10%)
Jan 31, 2011 1.320 1.440 1.310 1.430 3,900 +0.01(+0.70%)
Jan 28, 2011 1.450 1.450 1.400 1.420 5,930 -0.04(-2.74%)
Jan 27, 2011 1.470 1.470 1.420 1.460 1,570 -0.02(-1.35%)
Jan 26, 2011 1.390 1.480 1.390 1.480 18,800 +0.10(+7.25%)
Jan 25, 2011 1.380 1.420 1.300 1.380 4,399 -0.03(-2.13%)
Jan 24, 2011 1.440 1.440 1.360 1.410 4,100 -0.03(-2.08%)
Jan 21, 2011 1.370 1.490 1.370 1.440 30,610 +0.06(+4.35%)
Jan 20, 2011 1.310 1.390 1.290 1.380 4,988 +0.00(+0.00%)
Jan 19, 2011 1.380 1.380 1.330 1.380 1,500 -0.01(-0.72%)
Jan 18, 2011 1.410 1.410 1.390 1.390 2,000 -0.01(-0.71%)
Jan 14, 2011 1.400 1.470 1.300 1.400 8,854 +0.01(+0.72%)
Jan 13, 2011 1.320 1.500 1.260 1.390 60,610 +0.06(+4.51%)
Jan 12, 2011 1.300 1.330 1.250 1.330 11,175 -0.01(-0.75%)
Jan 11, 2011 1.320 1.360 1.280 1.340 3,900 +0.00(+0.01%)
Jan 10, 2011 1.320 1.350 1.270 1.340 4,515 -0.00(-0.01%)
Jan 07, 2011 1.280 1.340 1.270 1.340 20,000 +0.00(+0.01%)
Jan 06, 2011 1.350 1.350 1.250 1.340 4,074 -0.01(-0.75%)
Jan 05, 2011 1.220 1.350 1.220 1.350 3,450 +0.00(+0.01%)
Jan 04, 2011 1.350 1.350 1.350 1.350 275 +0.01(+0.74%)
Jan 03, 2011 1.280 1.380 1.251 1.340 13,728 +0.06(+4.69%)
Dec 31, 2010 1.180 1.280 1.005 1.280 27,133 +0.00(+0.00%)
Dec 30, 2010 1.270 1.280 1.210 1.280 4,220 +0.01(+0.79%)
Dec 29, 2010 1.230 1.280 1.210 1.270 10,039 +0.04(+3.25%)
Dec 28, 2010 1.280 1.280 1.200 1.230 14,500 -0.06(-4.65%)
Dec 27, 2010 1.200 1.290 1.180 1.290 34,428 +0.00(+0.00%)
Dec 23, 2010 1.250 1.300 1.170 1.290 14,609 +0.00(+0.00%)
Dec 22, 2010 1.320 1.350 1.220 1.290 16,077 -0.07(-5.15%)
Dec 21, 2010 1.360 1.360 1.360 1.360 100 +0.00(+0.01%)
Dec 20, 2010 1.360 1.360 1.360 1.360 500 -0.00(-0.01%)
Dec 17, 2010 1.370 1.370 1.300 1.360 8,200 -0.01(-0.73%)
Dec 16, 2010 1.370 1.370 1.310 1.370 2,000 -0.02(-1.44%)
Dec 15, 2010 1.310 1.390 1.310 1.390 3,300 +0.02(+1.47%)
Dec 14, 2010 1.390 1.390 1.310 1.370 2,900 -0.02(-1.45%)
Dec 13, 2010 1.320 1.390 1.310 1.390 7,660 +0.00(+0.00%)
Dec 10, 2010 1.390 1.390 1.340 1.390 300 +0.00(+0.00%)
Dec 09, 2010 1.310 1.390 1.310 1.390 5,900 +0.00(+0.00%)
Dec 08, 2010 1.310 1.390 1.310 1.390 11,007 +0.02(+1.46%)
Dec 07, 2010 1.330 1.370 1.330 1.370 6,731 +0.04(+3.01%)
Dec 06, 2010 1.370 1.370 1.330 1.330 11,980 -0.04(-2.92%)
Dec 03, 2010 1.350 1.370 1.350 1.370 3,900 +0.00(+0.00%)
Dec 02, 2010 1.390 1.390 1.350 1.370 3,400 -0.02(-1.44%)
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.