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

Flexible Solutions International Inc (NY: FSI )

2.060 -0.060 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Apr 30, 2019 2.850 2.980 2.830 2.950 170,992 +0.12(+4.24%)
Apr 29, 2019 2.830 2.900 2.750 2.830 63,255 -0.02(-0.70%)
Apr 26, 2019 2.870 2.900 2.760 2.850 32,800 +0.01(+0.35%)
Apr 25, 2019 2.780 2.880 2.770 2.840 38,606 +0.03(+1.07%)
Apr 24, 2019 2.700 2.844 2.700 2.810 35,485 +0.11(+4.07%)
Apr 23, 2019 2.790 2.890 2.600 2.700 94,790 -0.12(-4.26%)
Apr 22, 2019 2.980 2.980 2.750 2.820 194,805 -0.14(-4.77%)
Apr 18, 2019 2.770 2.980 2.750 2.961 387,000 +0.21(+7.68%)
Apr 17, 2019 2.740 2.750 2.680 2.750 104,068 +0.02(+0.73%)
Apr 16, 2019 2.630 2.740 2.560 2.730 303,734 +0.18(+7.06%)
Apr 15, 2019 2.500 2.551 2.430 2.550 76,465 +0.06(+2.41%)
Apr 12, 2019 2.500 2.500 2.420 2.490 31,700 -0.01(-0.40%)
Apr 11, 2019 2.456 2.500 2.446 2.500 32,867 +0.02(+0.81%)
Apr 10, 2019 2.500 2.500 2.400 2.480 113,611 -0.02(-0.80%)
Apr 09, 2019 2.440 2.500 2.376 2.500 123,718 +0.06(+2.46%)
Apr 08, 2019 2.440 2.450 2.380 2.440 75,591 +0.04(+1.67%)
Apr 05, 2019 2.350 2.450 2.300 2.400 302,000 +0.01(+0.42%)
Apr 04, 2019 2.340 2.390 2.282 2.390 151,547 +0.13(+5.75%)
Apr 03, 2019 2.170 2.410 2.170 2.260 135,653 +0.03(+1.35%)
Apr 02, 2019 2.160 2.310 1.990 2.230 451,363 -0.03(-1.28%)
Apr 01, 2019 2.230 2.311 2.210 2.259 66,387 +0.03(+1.29%)
Mar 29, 2019 2.250 2.280 2.200 2.230 13,500 -0.01(-0.45%)
Mar 28, 2019 2.250 2.260 2.190 2.240 14,760 +0.04(+1.82%)
Mar 27, 2019 2.231 2.231 2.180 2.200 55,615 -0.05(-2.18%)
Mar 26, 2019 2.279 2.300 2.220 2.249 26,415 +0.03(+1.31%)
Mar 25, 2019 2.220 2.300 2.210 2.220 37,408 -0.03(-1.33%)
Mar 22, 2019 2.280 2.310 2.180 2.250 108,800 -0.06(-2.60%)
Mar 21, 2019 2.330 2.400 2.250 2.310 80,678 -0.04(-1.70%)
Mar 20, 2019 2.250 2.420 2.231 2.350 187,065 +0.10(+4.58%)
Mar 19, 2019 2.350 2.350 2.200 2.247 54,299 -0.10(-4.38%)
Mar 18, 2019 2.350 2.420 2.300 2.350 19,492 +0.04(+1.73%)
Mar 15, 2019 2.330 2.350 2.310 2.310 17,400 -0.04(-1.70%)
Mar 14, 2019 2.200 2.430 2.200 2.350 183,197 +0.06(+2.62%)
Mar 13, 2019 2.120 2.490 2.120 2.290 210,087 +0.36(+18.65%)
Mar 12, 2019 1.980 1.980 1.930 1.930 38,502 -0.06(-3.02%)
Mar 11, 2019 1.970 2.000 1.950 1.990 31,753 +0.00(+0.25%)
Mar 08, 2019 1.990 1.992 1.930 1.985 24,400 -0.00(-0.25%)
Mar 07, 2019 1.950 2.020 1.950 1.990 11,124 +0.04(+2.05%)
Mar 06, 2019 2.010 2.060 1.930 1.950 45,225 -0.04(-2.01%)
Mar 05, 2019 1.970 2.050 1.970 1.990 14,396 -0.01(-0.50%)
Mar 04, 2019 2.000 2.070 2.000 2.000 42,811 -0.01(-0.50%)
Mar 01, 2019 2.000 2.050 1.980 2.010 48,000 +0.00(+0.00%)
Feb 28, 2019 2.000 2.030 1.980 2.010 14,772 +0.02(+1.01%)
Feb 27, 2019 2.000 2.030 1.980 1.990 21,681 -0.03(-1.49%)
Feb 26, 2019 2.000 2.100 1.917 2.020 76,115 +0.03(+1.51%)
Feb 25, 2019 1.810 2.120 1.730 1.990 331,492 +0.17(+9.34%)
Feb 22, 2019 1.820 1.820 1.790 1.820 1,000 +0.00(+0.00%)
Feb 21, 2019 1.790 1.840 1.770 1.820 5,137 -0.02(-1.09%)
Feb 20, 2019 1.750 1.840 1.750 1.840 21,007 +0.09(+5.14%)
Feb 19, 2019 1.800 1.800 1.748 1.750 21,578 -0.09(-4.89%)
Feb 15, 2019 1.770 1.840 1.750 1.840 6,500 +0.00(+0.00%)
Feb 14, 2019 1.840 1.840 1.840 1.840 950 +0.01(+0.55%)
Feb 13, 2019 1.850 1.850 1.800 1.830 8,027 -0.02(-1.08%)
Feb 12, 2019 1.770 1.850 1.766 1.850 31,889 +0.05(+2.78%)
Feb 11, 2019 1.790 1.820 1.750 1.800 38,939 +0.05(+2.86%)
Feb 08, 2019 1.680 1.800 1.680 1.750 56,300 +0.15(+9.37%)
Feb 07, 2019 1.600 1.600 1.590 1.600 785 +0.00(+0.00%)
Feb 06, 2019 1.600 1.600 1.600 1.600 718 +0.00(+0.00%)
Feb 05, 2019 1.590 1.600 1.521 1.600 6,574 +0.01(+0.63%)
Feb 04, 2019 1.590 1.621 1.590 1.590 12,049 -0.02(-1.24%)
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.