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 UNCHANGED
Streaming Delayed Price Updated: 2:15 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 26, 2021 3.710 3.920 3.670 3.880 83,200 +0.11(+2.92%)
Feb 25, 2021 3.920 3.990 3.610 3.770 110,434 -0.12(-3.08%)
Feb 24, 2021 3.920 4.100 3.730 3.890 146,751 +0.10(+2.64%)
Feb 23, 2021 3.800 3.860 3.390 3.790 188,385 -0.04(-1.04%)
Feb 22, 2021 3.810 3.950 3.750 3.830 109,330 -0.04(-1.03%)
Feb 19, 2021 3.860 4.180 3.790 3.870 200,400 +0.01(+0.26%)
Feb 18, 2021 4.100 4.120 3.800 3.860 146,656 -0.26(-6.31%)
Feb 17, 2021 4.320 4.320 4.010 4.120 124,180 -0.18(-4.19%)
Feb 16, 2021 4.500 4.600 4.210 4.300 254,476 -0.04(-0.92%)
Feb 12, 2021 4.320 4.350 4.160 4.340 166,400 +0.02(+0.46%)
Feb 11, 2021 4.190 4.430 4.070 4.320 334,070 +0.16(+3.85%)
Feb 10, 2021 4.300 4.360 3.880 4.160 421,605 -0.17(-3.93%)
Feb 09, 2021 3.760 5.650 3.500 4.330 3,676,938 +0.59(+15.78%)
Feb 08, 2021 3.670 3.780 3.610 3.740 68,194 +0.08(+2.19%)
Feb 05, 2021 3.760 3.760 3.550 3.660 35,800 +0.03(+0.83%)
Feb 04, 2021 3.670 3.720 3.570 3.630 51,508 -0.04(-0.95%)
Feb 03, 2021 3.510 3.690 3.200 3.665 133,273 +0.16(+4.42%)
Feb 02, 2021 3.460 3.580 3.400 3.510 46,437 +0.05(+1.45%)
Feb 01, 2021 3.360 3.470 3.350 3.460 82,082 +0.16(+4.85%)
Jan 29, 2021 3.370 3.470 3.190 3.300 81,600 -0.17(-4.90%)
Jan 28, 2021 3.450 3.540 3.270 3.470 45,286 +0.02(+0.58%)
Jan 27, 2021 3.640 3.640 3.410 3.450 66,067 -0.17(-4.70%)
Jan 26, 2021 3.720 3.730 3.560 3.620 48,183 -0.01(-0.28%)
Jan 25, 2021 3.800 3.890 3.520 3.630 102,578 -0.15(-3.97%)
Jan 22, 2021 3.640 3.790 3.570 3.780 49,000 +0.14(+3.85%)
Jan 21, 2021 3.840 3.890 3.570 3.640 85,165 -0.16(-4.21%)
Jan 20, 2021 3.810 3.890 3.745 3.800 91,882 +0.01(+0.26%)
Jan 19, 2021 3.780 4.000 3.750 3.790 200,137 +0.08(+2.16%)
Jan 15, 2021 3.430 3.780 3.430 3.710 148,800 +0.14(+3.92%)
Jan 14, 2021 3.480 3.630 3.370 3.570 176,922 +0.07(+2.00%)
Jan 13, 2021 3.120 3.700 3.000 3.500 663,736 +0.71(+25.45%)
Jan 12, 2021 2.700 2.800 2.650 2.790 211,898 +0.09(+3.33%)
Jan 11, 2021 2.700 2.830 2.610 2.700 172,279 +0.01(+0.37%)
Jan 08, 2021 2.600 2.700 2.570 2.690 45,600 +0.05(+1.89%)
Jan 07, 2021 2.570 2.650 2.520 2.640 53,023 +0.09(+3.53%)
Jan 06, 2021 2.480 2.650 2.460 2.550 109,216 +0.07(+2.82%)
Jan 05, 2021 2.500 2.510 2.400 2.480 84,947 +0.00(+0.00%)
Jan 04, 2021 2.500 2.550 2.440 2.480 26,552 -0.01(-0.40%)
Dec 31, 2020 2.490 2.490 2.490 20,978 +0.01(+0.40%)
Dec 30, 2020 2.520 2.520 2.450 2.480 20,978 -0.01(-0.40%)
Dec 29, 2020 2.510 2.510 2.446 2.490 24,189 +0.02(+0.81%)
Dec 28, 2020 2.500 2.560 2.440 2.470 39,795 -0.01(-0.60%)
Dec 24, 2020 2.500 2.500 2.470 2.485 29,100 +0.02(+1.02%)
Dec 23, 2020 2.410 2.480 2.410 2.460 28,914 +0.02(+0.82%)
Dec 22, 2020 2.440 2.500 2.410 2.440 34,805 -0.02(-0.81%)
Dec 21, 2020 2.470 2.470 2.410 2.460 49,861 -0.01(-0.40%)
Dec 18, 2020 2.500 2.500 2.440 2.470 15,300 +0.01(+0.41%)
Dec 17, 2020 2.470 2.490 2.420 2.460 32,338 +0.00(+0.00%)
Dec 16, 2020 2.500 2.500 2.450 2.460 27,311 -0.06(-2.38%)
Dec 15, 2020 2.460 2.520 2.420 2.520 29,060 +0.09(+3.70%)
Dec 14, 2020 2.520 2.520 2.400 2.430 59,344 -0.05(-2.02%)
Dec 11, 2020 2.400 2.480 2.370 2.480 37,300 +0.06(+2.48%)
Dec 10, 2020 2.440 2.470 2.370 2.420 20,592 -0.01(-0.41%)
Dec 09, 2020 2.430 2.500 2.350 2.430 72,056 -0.02(-0.82%)
Dec 08, 2020 2.350 2.450 2.300 2.450 28,174 +0.10(+4.26%)
Dec 07, 2020 2.300 2.420 2.300 2.350 45,349 -0.03(-1.26%)
Dec 04, 2020 2.370 2.460 2.340 2.380 47,400 -0.02(-0.83%)
Dec 03, 2020 2.420 2.445 2.360 2.400 25,906 -0.02(-0.83%)
Dec 02, 2020 2.380 2.440 2.340 2.420 15,271 +0.05(+2.11%)
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.