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, 2021 4.130 4.130 3.810 4.040 76,078 +0.12(+3.06%)
Mar 30, 2021 3.900 3.930 3.760 3.920 30,619 +0.06(+1.55%)
Mar 29, 2021 4.130 4.130 3.790 3.860 84,750 -0.17(-4.22%)
Mar 26, 2021 4.020 4.170 4.010 4.030 15,900 -0.08(-1.95%)
Mar 25, 2021 3.890 4.150 3.800 4.110 61,040 +0.17(+4.31%)
Mar 24, 2021 4.130 4.170 3.860 3.940 85,137 -0.17(-4.14%)
Mar 23, 2021 4.460 4.630 4.060 4.110 142,202 -0.34(-7.64%)
Mar 22, 2021 4.400 4.550 4.280 4.450 164,078 +0.02(+0.45%)
Mar 19, 2021 4.160 4.430 4.160 4.430 80,700 +0.19(+4.48%)
Mar 18, 2021 4.330 4.340 4.130 4.240 80,948 +0.01(+0.24%)
Mar 17, 2021 4.070 4.400 4.030 4.230 211,383 +0.14(+3.42%)
Mar 16, 2021 4.410 4.460 4.000 4.090 95,028 -0.25(-5.76%)
Mar 15, 2021 3.980 4.340 3.940 4.340 185,132 +0.35(+8.77%)
Mar 12, 2021 3.910 3.990 3.840 3.990 27,900 +0.09(+2.31%)
Mar 11, 2021 3.870 3.958 3.750 3.900 52,154 +0.03(+0.78%)
Mar 10, 2021 3.750 3.870 3.660 3.870 86,110 +0.11(+2.93%)
Mar 09, 2021 3.780 3.830 3.670 3.760 67,592 +0.00(+0.00%)
Mar 08, 2021 3.780 3.870 3.700 3.760 49,472 -0.02(-0.53%)
Mar 05, 2021 3.850 3.870 3.590 3.780 53,200 -0.07(-1.82%)
Mar 04, 2021 3.960 4.040 3.730 3.850 88,089 -0.11(-2.78%)
Mar 03, 2021 3.770 3.960 3.700 3.960 67,982 +0.23(+6.16%)
Mar 02, 2021 3.810 3.900 3.700 3.730 54,660 -0.14(-3.61%)
Mar 01, 2021 3.910 3.990 3.707 3.870 136,866 -0.01(-0.26%)
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%)
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.