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 (%)
Jun 30, 2004 4.720 4.790 4.700 4.730 14,100 -0.17(-3.47%)
Jun 29, 2004 4.950 4.950 4.800 4.900 12,100 -0.20(-3.92%)
Jun 28, 2004 5.170 5.200 5.100 5.100 7,900 -0.05(-0.97%)
Jun 25, 2004 5.150 5.170 5.100 5.150 9,500 +0.10(+1.98%)
Jun 24, 2004 5.150 5.170 5.050 5.050 14,500 -0.01(-0.20%)
Jun 23, 2004 4.800 5.180 4.800 5.060 21,600 +0.20(+4.12%)
Jun 22, 2004 4.850 4.900 4.850 4.860 4,600 +0.06(+1.25%)
Jun 21, 2004 4.750 4.900 4.700 4.800 2,700 +0.00(+0.00%)
Jun 18, 2004 4.710 4.800 4.710 4.800 1,000 +0.09(+1.91%)
Jun 17, 2004 4.650 4.750 4.650 4.710 7,200 +0.06(+1.29%)
Jun 16, 2004 4.610 4.650 4.610 4.650 2,200 +0.04(+0.87%)
Jun 15, 2004 4.600 4.650 4.600 4.610 1,600 +0.11(+2.44%)
Jun 14, 2004 4.500 4.600 4.500 4.500 9,000 -0.20(-4.26%)
Jun 10, 2004 4.850 4.950 4.650 4.700 15,100 -0.30(-6.00%)
Jun 09, 2004 4.900 5.000 4.750 5.000 7,000 +0.00(+0.00%)
Jun 08, 2004 4.950 5.000 4.950 5.000 2,200 +0.00(+0.00%)
Jun 07, 2004 4.900 5.000 4.800 5.000 10,900 +0.00(+0.00%)
Jun 04, 2004 5.050 5.050 5.000 5.000 9,200 -0.05(-0.99%)
Jun 03, 2004 5.050 5.130 5.000 5.050 9,400 +0.05(+1.00%)
Jun 02, 2004 5.030 5.100 5.000 5.000 10,600 -0.02(-0.40%)
Jun 01, 2004 5.230 5.230 5.020 5.020 32,200 -0.08(-1.57%)
May 28, 2004 5.000 5.250 4.950 5.100 30,700 +0.20(+4.08%)
May 27, 2004 4.500 4.900 4.380 4.900 26,000 +0.50(+11.36%)
May 26, 2004 4.400 4.410 4.350 4.400 7,000 +0.05(+1.15%)
May 25, 2004 4.270 4.400 4.270 4.350 8,100 +0.10(+2.35%)
May 24, 2004 4.400 4.500 4.250 4.250 39,500 -0.30(-6.59%)
May 21, 2004 4.560 4.660 4.550 4.550 6,700 +0.00(+0.00%)
May 20, 2004 4.600 4.600 4.550 4.550 1,100 -0.05(-1.09%)
May 19, 2004 4.600 4.700 4.600 4.600 21,400 +0.05(+1.10%)
May 18, 2004 4.550 4.600 4.250 4.550 37,300 -0.10(-2.15%)
May 17, 2004 5.050 5.050 4.550 4.650 66,200 -0.45(-8.82%)
May 14, 2004 5.180 5.180 5.100 5.100 3,100 -0.05(-0.97%)
May 13, 2004 5.030 5.200 5.000 5.150 48,500 +0.15(+3.00%)
May 12, 2004 5.000 5.050 4.900 5.000 71,900 -0.01(-0.20%)
May 11, 2004 4.950 5.050 4.950 5.010 12,000 +0.06(+1.21%)
May 10, 2004 5.000 5.050 4.900 4.950 6,500 -0.10(-1.98%)
May 07, 2004 4.900 5.050 4.900 5.050 98,700 +0.15(+3.06%)
May 06, 2004 4.720 4.900 4.680 4.900 12,300 +0.15(+3.16%)
May 05, 2004 4.710 4.750 4.700 4.750 36,600 +0.14(+3.04%)
May 04, 2004 4.690 4.690 4.610 4.610 11,400 -0.04(-0.86%)
May 03, 2004 4.690 4.750 4.650 4.650 6,600 +0.00(+0.00%)
Apr 30, 2004 4.700 4.750 4.650 4.650 7,000 -0.10(-2.11%)
Apr 29, 2004 4.750 4.850 4.750 4.750 2,500 -0.05(-1.04%)
Apr 28, 2004 4.950 4.950 4.800 4.800 5,600 -0.20(-4.00%)
Apr 27, 2004 4.950 5.000 4.940 5.000 4,500 +0.05(+1.01%)
Apr 26, 2004 5.000 5.000 4.750 4.950 37,600 +0.25(+5.32%)
Apr 23, 2004 4.850 4.850 4.600 4.700 20,800 -0.15(-3.09%)
Apr 22, 2004 4.900 4.900 4.850 4.850 12,200 -0.10(-2.02%)
Apr 21, 2004 4.950 5.000 4.950 4.950 7,100 +0.00(+0.00%)
Apr 20, 2004 5.000 5.000 4.950 4.950 17,200 -0.05(-1.00%)
Apr 19, 2004 5.000 5.100 5.000 5.000 5,500 +0.00(+0.00%)
Apr 16, 2004 5.000 5.050 5.000 5.000 6,600 -0.10(-1.96%)
Apr 15, 2004 4.900 5.100 4.900 5.100 33,800 +0.12(+2.41%)
Apr 14, 2004 5.000 5.000 4.800 4.980 23,500 -0.03(-0.60%)
Apr 13, 2004 4.900 5.010 4.900 5.010 13,600 +0.11(+2.24%)
Apr 12, 2004 5.000 5.000 4.900 4.900 18,900 +0.05(+1.03%)
Apr 08, 2004 4.580 4.850 4.580 4.850 20,000 +0.30(+6.59%)
Apr 07, 2004 4.550 4.550 4.500 4.550 153,600 -0.05(-1.09%)
Apr 06, 2004 4.400 4.600 4.400 4.600 16,500 +0.20(+4.55%)
Apr 05, 2004 4.350 4.450 4.350 4.400 79,300 +0.10(+2.33%)
Apr 02, 2004 4.450 4.450 4.300 4.300 8,500 -0.01(-0.23%)
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.