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 29, 2007 2.840 2.840 2.700 2.830 11,200 -0.02(-0.70%)
Jun 28, 2007 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Jun 27, 2007 2.810 2.900 2.800 2.850 4,600 -0.04(-1.38%)
Jun 26, 2007 2.900 2.950 2.840 2.890 7,200 -0.06(-2.03%)
Jun 25, 2007 2.960 2.990 2.900 2.950 1,900 +0.04(+1.37%)
Jun 22, 2007 2.910 3.000 2.900 2.910 9,600 -0.09(-3.00%)
Jun 21, 2007 2.950 3.000 2.900 3.000 8,500 -0.04(-1.32%)
Jun 20, 2007 3.070 3.100 2.950 3.040 18,000 -0.06(-1.94%)
Jun 19, 2007 3.000 3.100 3.000 3.100 16,500 +0.10(+3.33%)
Jun 18, 2007 2.940 3.000 2.938 3.000 6,700 +0.05(+1.69%)
Jun 15, 2007 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Jun 14, 2007 2.900 2.950 2.900 2.950 600 +0.01(+0.34%)
Jun 13, 2007 2.900 2.950 2.880 2.940 10,500 -0.01(-0.34%)
Jun 12, 2007 2.970 2.970 2.910 2.950 9,000 -0.03(-1.01%)
Jun 11, 2007 2.950 3.000 2.910 2.980 4,700 +0.02(+0.68%)
Jun 08, 2007 2.950 2.990 2.950 2.960 8,600 +0.05(+1.71%)
Jun 07, 2007 2.980 3.000 2.910 2.910 10,100 -0.08(-2.68%)
Jun 06, 2007 3.080 3.080 2.978 2.990 5,500 -0.10(-3.24%)
Jun 05, 2007 3.020 3.090 3.010 3.090 2,900 +0.01(+0.32%)
Jun 04, 2007 3.000 3.090 2.990 3.080 10,700 +0.04(+1.32%)
Jun 01, 2007 3.050 3.050 3.040 3.040 1,400 -0.06(-1.94%)
May 31, 2007 3.070 3.100 3.000 3.100 9,800 +0.00(+0.00%)
May 30, 2007 3.050 3.100 3.050 3.100 900 +0.00(+0.00%)
May 29, 2007 3.110 3.110 3.010 3.100 10,800 -0.10(-3.13%)
May 25, 2007 3.150 3.200 3.110 3.200 900 +0.00(+0.00%)
May 24, 2007 3.150 3.200 3.100 3.200 6,500 +0.00(+0.00%)
May 23, 2007 3.150 3.200 3.150 3.200 1,300 +0.00(+0.00%)
May 22, 2007 3.130 3.200 3.130 3.200 1,600 +0.00(+0.00%)
May 21, 2007 3.250 3.280 3.150 3.200 9,600 +0.00(+0.00%)
May 18, 2007 3.200 3.200 3.190 3.200 2,600 +0.00(+0.00%)
May 17, 2007 3.300 3.300 3.110 3.200 4,800 -0.05(-1.54%)
May 16, 2007 3.450 3.450 3.200 3.250 10,600 -0.05(-1.52%)
May 15, 2007 3.350 3.400 3.300 3.300 3,100 +0.05(+1.54%)
May 14, 2007 3.200 3.350 3.200 3.250 1,800 +0.05(+1.56%)
May 11, 2007 3.250 3.320 3.200 3.200 3,400 +0.00(+0.00%)
May 10, 2007 3.370 3.450 3.200 3.200 4,600 -0.15(-4.48%)
May 09, 2007 3.350 3.400 3.350 3.350 1,400 +0.05(+1.52%)
May 08, 2007 3.300 3.350 3.250 3.300 4,900 -0.05(-1.49%)
May 07, 2007 3.210 3.350 3.200 3.350 4,800 +0.15(+4.69%)
May 04, 2007 3.300 3.400 3.200 3.200 2,600 -0.15(-4.48%)
May 03, 2007 3.450 3.550 3.250 3.350 13,000 -0.20(-5.63%)
May 02, 2007 3.500 3.600 3.400 3.550 8,200 +0.05(+1.43%)
May 01, 2007 3.500 3.500 3.500 3.500 500 -0.07(-1.96%)
Apr 30, 2007 3.500 3.600 3.400 3.570 3,100 +0.07(+2.00%)
Apr 27, 2007 3.510 3.510 3.500 3.500 2,600 -0.10(-2.78%)
Apr 26, 2007 3.500 3.600 3.400 3.600 10,200 +0.10(+2.86%)
Apr 25, 2007 3.500 3.500 3.410 3.500 1,600 +0.00(+0.00%)
Apr 24, 2007 3.420 3.500 3.420 3.500 4,300 +0.00(+0.00%)
Apr 23, 2007 3.470 3.500 3.470 3.500 500 -0.01(-0.34%)
Apr 20, 2007 3.500 3.540 3.500 3.512 5,600 -0.03(-0.79%)
Apr 19, 2007 3.550 3.550 3.400 3.540 2,000 -0.01(-0.28%)
Apr 18, 2007 3.570 3.570 3.500 3.550 1,500 -0.09(-2.47%)
Apr 17, 2007 3.520 3.640 3.500 3.640 41,300 +0.14(+4.00%)
Apr 16, 2007 3.510 3.600 3.500 3.500 11,600 +0.00(+0.00%)
Apr 13, 2007 3.400 3.500 3.350 3.500 20,700 +0.19(+5.70%)
Apr 12, 2007 3.210 3.420 3.200 3.311 10,400 +0.11(+3.48%)
Apr 11, 2007 3.160 3.300 3.160 3.200 7,500 +0.02(+0.63%)
Apr 10, 2007 3.000 3.180 3.000 3.180 21,500 +0.06(+1.92%)
Apr 09, 2007 3.250 3.250 3.050 3.120 30,000 -0.13(-4.00%)
Apr 05, 2007 3.510 3.510 3.240 3.250 16,600 -0.33(-9.22%)
Apr 04, 2007 3.580 3.590 3.500 3.580 2,100 +0.06(+1.84%)
Apr 03, 2007 3.750 3.750 3.500 3.515 6,500 -0.13(-3.69%)
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.