Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.165 +0.015 (+0.70%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Mar 31, 2014 0.7400 0.8100 0.7100 0.7899 23,880 +0.04(+5.32%)
Mar 28, 2014 0.7656 0.8056 0.7200 0.7500 5,676 +0.00(+0.00%)
Mar 27, 2014 0.8080 0.8100 0.7200 0.7500 14,420 +0.02(+2.46%)
Mar 26, 2014 0.7601 0.7990 0.7320 0.7320 1,900 -0.06(-7.69%)
Mar 25, 2014 0.7890 0.8000 0.7200 0.7930 35,722 +0.00(+0.38%)
Mar 24, 2014 0.8138 0.8138 0.7200 0.7900 17,830 +0.02(+1.94%)
Mar 21, 2014 0.7400 0.7800 0.7400 0.7750 19,674 +0.03(+3.33%)
Mar 20, 2014 0.7500 0.7800 0.7400 0.7500 26,860 +0.00(+0.13%)
Mar 19, 2014 0.6701 0.8101 0.6701 0.7490 27,794 +0.05(+7.00%)
Mar 18, 2014 0.6700 0.7400 0.6500 0.7000 40,668 +0.03(+4.49%)
Mar 17, 2014 0.6998 0.7398 0.6141 0.6699 38,435 +0.02(+3.06%)
Mar 14, 2014 0.7199 0.7199 0.6201 0.6500 74,859 -0.06(-8.45%)
Mar 13, 2014 0.7200 0.7500 0.6500 0.7100 83,260 -0.04(-5.33%)
Mar 12, 2014 0.7600 0.7991 0.7101 0.7500 45,423 -0.05(-6.25%)
Mar 11, 2014 0.7900 0.8180 0.7700 0.8000 9,228 +0.00(+0.00%)
Mar 10, 2014 0.7701 0.8400 0.7700 0.8000 16,729 -0.01(-1.23%)
Mar 07, 2014 0.8200 0.8399 0.8000 0.8100 22,128 -0.02(-2.41%)
Mar 06, 2014 0.8500 0.8890 0.7345 0.8300 64,538 -0.02(-2.35%)
Mar 05, 2014 0.8100 0.8500 0.7800 0.8500 80,019 +0.02(+2.41%)
Mar 04, 2014 0.8200 0.8300 0.8101 0.8300 12,753 -0.03(-3.49%)
Mar 03, 2014 0.8300 0.8600 0.8200 0.8600 6,335 +0.03(+3.12%)
Feb 28, 2014 0.8900 0.8900 0.8340 0.8340 51,275 -0.06(-6.29%)
Feb 27, 2014 0.8701 0.9200 0.8656 0.8900 70,094 -0.02(-2.20%)
Feb 26, 2014 0.9400 0.9899 0.8900 0.9100 74,313 -0.04(-4.21%)
Feb 25, 2014 1.080 1.100 0.9100 0.9500 224,988 -0.18(-15.93%)
Feb 24, 2014 1.090 1.180 1.040 1.130 217,854 +0.02(+1.80%)
Feb 21, 2014 1.180 1.200 1.080 1.110 74,566 -0.07(-5.93%)
Feb 20, 2014 1.050 1.200 1.030 1.180 272,876 +0.13(+12.38%)
Feb 19, 2014 1.080 1.130 1.050 1.050 20,700 -0.01(-0.94%)
Feb 18, 2014 1.010 1.100 1.010 1.060 20,075 +0.03(+2.91%)
Feb 14, 2014 1.050 1.030 1.030 1.030 43,100 +0.01(+0.98%)
Feb 13, 2014 1.000 1.064 1.000 1.020 65,640 -0.03(-2.86%)
Feb 12, 2014 1.080 1.209 1.010 1.050 67,394 -0.03(-2.78%)
Feb 11, 2014 0.8619 1.250 0.8619 1.080 551,812 +0.14(+14.89%)
Feb 10, 2014 0.9103 0.9400 0.9000 0.9400 2,300 +0.00(+0.00%)
Feb 07, 2014 0.8000 0.9600 0.8000 0.9400 35,440 +0.04(+4.44%)
Feb 06, 2014 0.8600 0.9000 0.8500 0.9000 12,220 +0.01(+1.12%)
Feb 04, 2014 0.8700 0.8900 0.8900 0.8900 3,000 -0.01(-1.11%)
Feb 03, 2014 0.9196 0.9196 0.8601 0.9000 1,859 -0.02(-2.17%)
Jan 31, 2014 0.9199 0.9300 0.8500 0.9200 1,100 -0.02(-1.92%)
Jan 30, 2014 0.8500 0.9380 0.8500 0.9380 3,550 +0.05(+5.39%)
Jan 29, 2014 0.9001 0.9001 0.8600 0.8900 1,200 -0.02(-2.20%)
Jan 28, 2014 0.9100 0.9180 0.8500 0.9100 11,729 -0.02(-1.62%)
Jan 27, 2014 0.9400 0.9400 0.8500 0.9250 12,338 -0.01(-0.54%)
Jan 23, 2014 0.9500 0.9300 0.9300 0.9300 10,600 +0.00(+0.00%)
Jan 22, 2014 0.8500 0.9400 0.8500 0.9300 17,800 +0.08(+9.67%)
Jan 21, 2014 0.8000 0.8500 0.8000 0.8480 15,095 +0.01(+1.07%)
Jan 17, 2014 0.7800 0.8390 0.8390 0.8390 4,700 +0.06(+7.56%)
Jan 16, 2014 0.8300 0.8300 0.7800 0.7800 4,414 -0.02(-2.50%)
Jan 15, 2014 0.8400 0.8400 0.7901 0.8000 6,102 -0.04(-4.76%)
Jan 14, 2014 0.8100 0.8400 0.8001 0.8400 10,650 +0.01(+1.20%)
Jan 13, 2014 0.8300 0.8400 0.6801 0.8300 14,589 +0.00(+0.00%)
Jan 10, 2014 0.8380 0.8390 0.8200 0.8300 4,595 -0.01(-0.95%)
Jan 09, 2014 0.8100 0.8390 0.8100 0.8380 2,788 -0.00(-0.24%)
Jan 08, 2014 0.8400 0.8500 0.7700 0.8400 78,589 -0.05(-5.83%)
Jan 07, 2014 0.9000 0.9400 0.8701 0.8920 3,014 -0.01(-0.89%)
Jan 06, 2014 0.9700 0.9700 0.8800 0.9000 3,700 -0.04(-4.25%)
Jan 03, 2014 0.9899 0.9899 0.9399 0.9399 1,100 -0.00(-0.01%)
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.