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 29, 2016 0.8400 0.8400 0.8000 0.8300 13,514 +0.01(+1.03%)
Feb 26, 2016 0.8400 0.8400 0.8100 0.8215 7,631 -0.02(-2.19%)
Feb 25, 2016 0.7999 0.8400 0.7910 0.8399 35,239 +0.05(+6.32%)
Feb 24, 2016 0.8200 0.8200 0.7714 0.7900 1,514 +0.02(+2.60%)
Feb 23, 2016 0.8000 0.8200 0.7600 0.7700 5,395 -0.03(-3.75%)
Feb 22, 2016 0.8000 0.8200 0.7600 0.8000 17,734 +0.03(+3.90%)
Feb 19, 2016 0.7600 0.7800 0.7600 0.7700 10,759 +0.01(+1.32%)
Feb 18, 2016 0.7610 0.7700 0.7600 0.7600 4,194 +0.00(+0.00%)
Feb 17, 2016 0.7608 0.7700 0.7600 0.7600 3,900 +0.01(+0.92%)
Feb 16, 2016 0.7600 0.7664 0.7531 0.7531 8,720 -0.01(-0.91%)
Feb 12, 2016 0.7600 0.7600 0.7600 0.7600 13,500 -0.01(-1.30%)
Feb 11, 2016 0.8000 0.8000 0.7640 0.7700 19,169 -0.02(-2.53%)
Feb 10, 2016 0.7600 0.7900 0.7600 0.7900 23,394 +0.03(+3.95%)
Feb 09, 2016 0.8200 0.8200 0.7600 0.7600 16,111 -0.01(-1.30%)
Feb 08, 2016 0.7900 0.8125 0.7600 0.7700 4,927 -0.01(-1.28%)
Feb 05, 2016 0.8200 0.8200 0.7800 0.7800 14,743 -0.01(-0.64%)
Feb 04, 2016 0.7702 0.8200 0.7702 0.7850 16,065 -0.03(-4.27%)
Feb 03, 2016 0.7900 0.8200 0.7900 0.8200 22,276 +0.03(+3.81%)
Feb 02, 2016 0.7777 0.7900 0.7600 0.7899 39,498 -0.00(-0.01%)
Feb 01, 2016 0.8200 0.8200 0.7850 0.7900 5,979 +0.02(+2.60%)
Jan 29, 2016 0.8200 0.8300 0.7700 0.7700 71,847 -0.06(-7.23%)
Jan 28, 2016 0.8320 0.8700 0.7890 0.8300 50,362 -0.02(-2.35%)
Jan 27, 2016 0.8800 0.8800 0.8300 0.8500 20,525 -0.03(-3.41%)
Jan 26, 2016 0.8900 0.9050 0.8300 0.8800 7,981 +0.02(+2.33%)
Jan 25, 2016 0.8700 0.8999 0.8201 0.8600 16,171 -0.01(-1.15%)
Jan 22, 2016 0.8900 0.8900 0.8100 0.8700 3,451 +0.01(+0.72%)
Jan 21, 2016 0.8700 0.9000 0.8600 0.8638 14,015 -0.01(-1.37%)
Jan 20, 2016 0.8700 0.9100 0.8500 0.8758 31,874 -0.03(-3.76%)
Jan 19, 2016 0.8500 0.9100 0.8300 0.9100 14,750 +0.06(+7.06%)
Jan 15, 2016 0.8800 0.8500 0.8500 0.8500 69,800 -0.04(-4.49%)
Jan 14, 2016 0.9100 0.9161 0.8900 0.8900 30,655 -0.04(-4.30%)
Jan 13, 2016 0.9700 0.9700 0.9218 0.9300 18,845 -0.04(-4.11%)
Jan 12, 2016 0.9524 0.9900 0.9331 0.9699 11,959 +0.00(+0.00%)
Jan 11, 2016 0.9800 0.9900 0.9423 0.9699 20,710 +0.02(+2.09%)
Jan 08, 2016 0.9700 0.9700 0.9100 0.9500 20,898 +0.00(+0.00%)
Jan 07, 2016 0.9700 0.9850 0.9100 0.9500 73,266 -0.04(-4.03%)
Jan 06, 2016 0.9900 0.9950 0.9700 0.9899 3,578 +0.02(+2.05%)
Jan 05, 2016 0.9800 0.9900 0.9320 0.9700 10,056 +0.04(+4.30%)
Jan 04, 2016 0.9800 0.9950 0.9300 0.9300 30,768 -0.06(-6.53%)
Dec 31, 2015 0.9950 0.9950 0.9950 0.9950 3,600 +0.01(+0.67%)
Dec 30, 2015 1.000 1.000 0.9800 0.9884 16,328 +0.01(+1.37%)
Dec 29, 2015 0.9300 0.9900 0.9300 0.9750 20,135 +0.04(+4.84%)
Dec 28, 2015 0.9000 0.9900 0.9000 0.9300 13,897 +0.03(+3.33%)
Dec 24, 2015 0.9000 0.9000 0.9000 0.9000 20,600 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9000 0.8820 0.9000 21,600 +0.01(+1.12%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.8900 26,358 +0.01(+1.16%)
Dec 21, 2015 0.9000 0.9000 0.8500 0.8798 30,637 -0.02(-2.24%)
Dec 18, 2015 0.9500 0.9799 0.9000 0.9000 27,310 -0.05(-5.26%)
Dec 17, 2015 0.9425 0.9800 0.9215 0.9500 72,132 +0.01(+0.80%)
Dec 16, 2015 0.9100 0.9600 0.9000 0.9425 12,053 +0.03(+3.79%)
Dec 15, 2015 0.8930 0.9200 0.8801 0.9081 17,345 -0.00(-0.21%)
Dec 14, 2015 0.9600 0.9600 0.9001 0.9100 50,722 -0.05(-4.81%)
Dec 11, 2015 0.9400 1.000 0.9020 0.9560 97,688 +0.04(+3.91%)
Dec 10, 2015 0.8899 0.9500 0.8897 0.9200 41,578 +0.03(+3.44%)
Dec 09, 2015 0.8660 0.8900 0.8475 0.8894 16,640 +0.03(+3.42%)
Dec 08, 2015 0.8900 0.8900 0.8500 0.8600 21,680 -0.03(-3.10%)
Dec 07, 2015 0.8739 0.8900 0.8500 0.8875 17,450 +0.01(+0.86%)
Dec 04, 2015 0.8900 0.8900 0.8600 0.8799 11,232 -0.01(-1.01%)
Dec 03, 2015 0.8600 0.8890 0.8600 0.8889 14,637 +0.03(+3.36%)
Dec 02, 2015 0.9000 0.9100 0.8501 0.8600 25,016 -0.04(-4.44%)
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.