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 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2009 1.800 1.880 1.800 1.880 2,400 +0.04(+2.17%)
Mar 30, 2009 1.910 1.910 1.800 1.840 5,980 -0.10(-5.15%)
Mar 26, 2009 1.940 1.940 1.860 1.940 1,400 +0.00(+0.00%)
Mar 25, 2009 1.940 1.940 1.870 1.940 1,000 +0.00(+0.00%)
Mar 24, 2009 1.900 1.950 1.800 1.940 4,700 -0.04(-2.02%)
Mar 23, 2009 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Mar 20, 2009 1.970 1.970 1.970 1.970 100 -0.01(-0.51%)
Mar 19, 2009 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Mar 18, 2009 1.950 1.970 1.950 1.970 600 -0.01(-0.51%)
Mar 17, 2009 1.980 1.980 1.980 1.980 100 +0.04(+2.06%)
Mar 16, 2009 1.920 1.940 1.920 1.940 1,800 -0.01(-0.51%)
Mar 13, 2009 1.850 1.950 1.850 1.950 0 -0.02(-1.02%)
Mar 12, 2009 1.900 1.970 1.890 1.970 600 +0.07(+3.68%)
Mar 11, 2009 1.950 2.030 1.646 1.900 10,900 -0.10(-5.00%)
Mar 10, 2009 1.940 2.020 1.940 2.000 12,800 +0.05(+2.56%)
Mar 09, 2009 1.950 1.950 1.900 1.950 5,500 +0.10(+5.41%)
Mar 06, 2009 1.810 1.850 1.810 1.850 0 +0.15(+8.82%)
Mar 05, 2009 1.700 1.760 1.610 1.700 550 -0.10(-5.56%)
Mar 04, 2009 1.830 1.830 1.730 1.800 2,400 +0.01(+0.56%)
Mar 02, 2009 1.870 1.870 1.700 1.790 3,100 -0.18(-9.14%)
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%)
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.