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 30, 2012 2.450 2.490 2.250 2.350 48,660 -0.10(-4.08%)
Mar 29, 2012 2.390 2.450 2.350 2.450 23,480 +0.06(+2.51%)
Mar 28, 2012 2.480 2.480 2.280 2.390 21,144 -0.14(-5.49%)
Mar 27, 2012 2.550 2.550 2.450 2.529 8,374 -0.01(-0.44%)
Mar 26, 2012 2.530 2.540 2.520 2.540 7,917 +0.06(+2.42%)
Mar 23, 2012 2.500 2.530 2.380 2.480 33,072 +0.00(+0.00%)
Mar 22, 2012 2.430 2.500 2.370 2.480 19,413 +0.02(+0.81%)
Mar 21, 2012 2.380 2.460 2.320 2.460 27,748 +0.08(+3.36%)
Mar 20, 2012 2.320 2.380 2.320 2.380 3,550 +0.02(+0.85%)
Mar 19, 2012 2.350 2.370 2.320 2.360 35,200 +0.02(+0.85%)
Mar 16, 2012 2.350 2.350 2.250 2.340 20,241 +0.04(+1.74%)
Mar 15, 2012 2.350 2.350 2.300 2.300 6,580 -0.03(-1.29%)
Mar 14, 2012 2.350 2.350 2.250 2.330 17,140 -0.03(-1.27%)
Mar 13, 2012 2.300 2.360 2.280 2.360 20,125 +0.06(+2.61%)
Mar 12, 2012 2.320 2.330 2.290 2.300 2,700 -0.02(-0.91%)
Mar 09, 2012 2.280 2.330 2.270 2.321 3,550 +0.02(+0.92%)
Mar 08, 2012 2.240 2.360 2.240 2.300 4,700 +0.00(+0.00%)
Mar 07, 2012 2.350 2.380 2.300 2.300 15,694 -0.04(-1.71%)
Mar 06, 2012 2.320 2.400 2.280 2.340 28,538 +0.00(+0.00%)
Mar 05, 2012 2.200 2.340 2.180 2.340 29,122 +0.15(+6.85%)
Mar 02, 2012 2.190 2.190 2.150 2.190 400 -0.01(-0.45%)
Mar 01, 2012 2.170 2.210 2.130 2.200 5,133 +0.01(+0.46%)
Feb 29, 2012 2.170 2.240 2.120 2.190 15,883 -0.01(-0.45%)
Feb 28, 2012 2.170 2.250 2.150 2.200 14,650 -0.04(-1.79%)
Feb 27, 2012 2.210 2.240 2.130 2.240 13,500 +0.03(+1.36%)
Feb 24, 2012 2.250 2.250 2.210 2.210 200 +0.01(+0.45%)
Feb 23, 2012 2.200 2.210 2.150 2.200 11,420 +0.08(+3.77%)
Feb 22, 2012 2.170 2.290 1.970 2.120 85,357 -0.09(-4.07%)
Feb 21, 2012 2.250 2.250 2.100 2.210 14,205 -0.03(-1.34%)
Feb 17, 2012 2.240 2.250 2.230 2.240 3,980 +0.01(+0.48%)
Feb 16, 2012 2.150 2.230 2.100 2.229 18,604 +0.07(+3.21%)
Feb 15, 2012 2.200 2.210 2.150 2.160 2,363 -0.05(-2.26%)
Feb 14, 2012 2.200 2.210 2.165 2.210 8,300 +0.03(+1.37%)
Feb 13, 2012 2.200 2.210 2.150 2.180 16,186 -0.02(-0.90%)
Feb 10, 2012 2.190 2.200 2.150 2.200 16,800 +0.04(+1.85%)
Feb 09, 2012 2.190 2.220 2.150 2.160 15,400 -0.05(-2.26%)
Feb 08, 2012 2.220 2.230 2.160 2.210 5,794 -0.04(-1.78%)
Feb 07, 2012 2.210 2.280 2.210 2.250 7,042 -0.04(-1.75%)
Feb 06, 2012 2.300 2.300 2.190 2.290 16,681 -0.02(-0.87%)
Feb 03, 2012 2.310 2.310 2.220 2.310 4,650 -0.01(-0.43%)
Feb 02, 2012 2.270 2.320 2.220 2.320 7,890 +0.03(+1.31%)
Feb 01, 2012 2.290 2.300 2.200 2.290 12,870 -0.01(-0.43%)
Jan 31, 2012 2.250 2.349 2.250 2.300 6,050 +0.02(+0.88%)
Jan 30, 2012 2.320 2.380 2.160 2.280 28,827 -0.09(-3.80%)
Jan 27, 2012 2.430 2.440 2.310 2.370 10,542 -0.03(-1.25%)
Jan 26, 2012 2.360 2.430 2.360 2.400 4,334 +0.00(+0.00%)
Jan 25, 2012 2.440 2.440 2.260 2.400 16,006 -0.04(-1.64%)
Jan 24, 2012 2.340 2.440 2.290 2.440 10,639 +0.10(+4.27%)
Jan 23, 2012 2.410 2.530 2.260 2.340 55,713 -0.14(-5.65%)
Jan 20, 2012 2.490 2.560 2.350 2.480 13,754 -0.04(-1.59%)
Jan 19, 2012 2.610 2.610 2.450 2.520 30,455 -0.08(-3.08%)
Jan 18, 2012 2.560 2.600 2.520 2.600 2,695 -0.01(-0.38%)
Jan 17, 2012 2.465 2.610 2.450 2.610 14,947 +0.14(+5.67%)
Jan 13, 2012 2.350 2.470 2.350 2.470 8,249 +0.01(+0.41%)
Jan 12, 2012 2.480 2.480 2.410 2.460 5,541 -0.02(-0.81%)
Jan 11, 2012 2.410 2.480 2.360 2.480 5,900 +0.07(+2.90%)
Jan 10, 2012 2.400 2.500 2.376 2.410 9,610 +0.06(+2.55%)
Jan 09, 2012 2.500 2.500 2.300 2.350 23,550 -0.25(-9.62%)
Jan 06, 2012 2.300 2.600 2.140 2.600 105,860 +0.25(+10.64%)
Jan 05, 2012 2.260 2.410 2.250 2.350 66,122 +0.10(+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.