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 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2008 2.250 2.330 2.090 2.260 3,600 +0.02(+0.89%)
May 29, 2008 2.200 2.400 2.150 2.240 7,230 +0.03(+1.36%)
May 28, 2008 2.210 2.210 2.210 2.210 1,580 -0.08(-3.50%)
May 27, 2008 2.300 2.590 2.250 2.290 8,594 -0.16(-6.53%)
May 26, 2008 2.460 2.690 2.450 2.450 0 +0.00(+0.00%)
May 23, 2008 2.460 2.690 2.450 2.450 4,715 -0.24(-8.92%)
May 22, 2008 2.690 2.690 2.690 2.690 1,407 +0.00(+0.00%)
May 21, 2008 2.650 2.690 2.600 2.690 9,195 +0.06(+2.28%)
May 20, 2008 2.600 2.630 2.590 2.630 11,105 +0.04(+1.54%)
May 19, 2008 2.550 2.590 2.300 2.590 1,700 +0.06(+2.37%)
May 16, 2008 2.340 2.550 2.340 2.530 7,825 +0.23(+10.00%)
May 15, 2008 2.190 2.300 2.180 2.300 7,650 +0.00(+0.00%)
May 14, 2008 2.470 2.470 2.300 2.300 945 -0.05(-2.13%)
May 13, 2008 2.300 2.350 2.170 2.350 3,501 +0.06(+2.62%)
May 12, 2008 2.300 2.350 2.150 2.290 9,355 +0.02(+0.88%)
May 09, 2008 2.190 2.300 2.190 2.270 1,923 +0.08(+3.65%)
May 08, 2008 2.100 2.200 2.100 2.190 2,200 -0.01(-0.45%)
May 07, 2008 2.230 2.230 2.080 2.200 4,870 +0.00(+0.00%)
May 06, 2008 2.300 2.350 2.010 2.200 18,810 -0.10(-4.35%)
May 05, 2008 2.300 2.400 2.150 2.300 4,070 +0.00(+0.00%)
May 02, 2008 2.250 2.300 2.250 2.300 600 +0.00(+0.00%)
May 01, 2008 2.210 2.300 2.150 2.300 7,525 +0.00(+0.00%)
Apr 30, 2008 2.265 2.300 2.265 2.300 200 +0.00(+0.00%)
Apr 29, 2008 2.150 2.300 2.100 2.300 3,060 +0.00(+0.00%)
Apr 28, 2008 2.110 2.300 2.100 2.300 2,260 +0.06(+2.68%)
Apr 25, 2008 2.220 2.300 2.110 2.240 1,900 -0.01(-0.44%)
Apr 24, 2008 2.270 2.270 2.100 2.250 6,000 -0.05(-2.17%)
Apr 23, 2008 2.370 2.370 2.000 2.300 2,800 -0.10(-4.17%)
Apr 22, 2008 2.100 2.400 2.050 2.400 6,730 +0.16(+7.14%)
Apr 21, 2008 2.490 2.490 2.040 2.240 10,199 -0.16(-6.67%)
Apr 18, 2008 2.200 2.400 2.200 2.400 4,200 +0.01(+0.42%)
Apr 17, 2008 2.550 2.550 2.150 2.390 6,300 -0.11(-4.40%)
Apr 16, 2008 2.650 2.650 2.260 2.500 11,788 -0.17(-6.37%)
Apr 15, 2008 2.630 2.700 2.550 2.670 2,700 -0.03(-1.11%)
Apr 14, 2008 2.560 2.700 2.550 2.700 1,714 +0.00(+0.00%)
Apr 11, 2008 2.800 2.800 2.650 2.700 3,600 -0.10(-3.57%)
Apr 10, 2008 2.750 2.800 2.750 2.800 1,800 +0.05(+1.82%)
Apr 09, 2008 2.780 2.840 2.650 2.750 8,300 -0.05(-1.79%)
Apr 08, 2008 2.670 2.800 2.600 2.800 11,500 +0.21(+8.11%)
Apr 07, 2008 2.470 2.600 2.420 2.590 6,200 +0.18(+7.29%)
Apr 04, 2008 2.480 2.480 2.400 2.414 1,700 -0.09(-3.44%)
Apr 03, 2008 2.440 2.500 2.300 2.500 19,400 +0.10(+4.17%)
Apr 02, 2008 2.400 2.490 2.200 2.400 10,700 +0.09(+3.90%)
Apr 01, 2008 2.310 2.310 2.100 2.310 8,350 -0.06(-2.53%)
Mar 31, 2008 2.370 2.400 2.350 2.370 7,200 +0.02(+0.85%)
Mar 28, 2008 2.350 2.350 2.250 2.350 2,700 +0.05(+2.17%)
Mar 27, 2008 2.196 2.300 2.110 2.300 12,200 +0.10(+4.55%)
Mar 26, 2008 2.200 2.200 2.040 2.200 2,800 +0.00(+0.00%)
Mar 25, 2008 2.140 2.200 2.120 2.200 16,000 +0.08(+3.77%)
Mar 24, 2008 2.130 2.130 1.900 2.120 7,900 +0.07(+3.42%)
Mar 21, 2008 1.920 2.090 1.910 2.050 3,100 +0.00(+0.00%)
Mar 20, 2008 1.920 2.090 1.910 2.050 3,100 -0.09(-4.21%)
Mar 19, 2008 2.150 2.150 2.000 2.140 11,500 -0.04(-1.83%)
Mar 18, 2008 2.010 2.190 1.980 2.180 20,500 +0.18(+9.00%)
Mar 17, 2008 2.010 2.010 1.900 2.000 2,600 +0.00(+0.00%)
Mar 14, 2008 1.700 2.000 1.700 2.000 12,600 +0.11(+5.82%)
Mar 13, 2008 1.737 1.900 1.737 1.890 4,800 +0.00(+0.00%)
Mar 12, 2008 1.840 1.890 1.700 1.890 7,600 +0.07(+3.85%)
Mar 11, 2008 1.800 1.850 1.700 1.820 4,000 +0.03(+1.68%)
Mar 10, 2008 1.750 1.800 1.650 1.790 6,400 -0.01(-0.56%)
Mar 07, 2008 1.780 1.850 1.650 1.800 7,100 +0.01(+0.56%)
Mar 06, 2008 1.820 1.980 1.620 1.790 12,400 -0.09(-4.79%)
Mar 05, 2008 1.810 1.950 1.800 1.880 18,000 -0.07(-3.59%)
Mar 04, 2008 2.050 2.100 1.800 1.950 33,000 -0.10(-4.88%)
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.