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, 2009 1.400 1.420 1.310 1.390 2,100 +0.00(+0.00%)
Jun 29, 2009 1.400 1.440 1.390 1.390 700 -0.01(-0.71%)
Jun 26, 2009 1.350 1.400 1.340 1.400 4,320 +0.01(+0.72%)
Jun 25, 2009 1.300 1.390 1.300 1.390 1,500 +0.03(+2.21%)
Jun 24, 2009 1.300 1.360 1.285 1.360 4,600 +0.09(+7.09%)
Jun 23, 2009 1.200 1.270 1.200 1.270 940 +0.02(+1.60%)
Jun 19, 2009 1.300 1.250 1.250 1.250 42,300 +0.05(+4.17%)
Jun 18, 2009 1.250 1.250 1.200 1.200 2,200 -0.10(-7.69%)
Jun 17, 2009 1.370 1.370 1.300 1.300 2,800 -0.08(-5.80%)
Jun 16, 2009 1.300 1.380 1.300 1.380 300 -0.01(-0.72%)
Jun 15, 2009 1.400 1.400 1.250 1.390 3,000 -0.01(-0.71%)
Jun 12, 2009 1.300 1.470 1.300 1.400 2,100 -0.04(-2.68%)
Jun 11, 2009 1.250 1.438 1.250 1.438 2,541 +0.09(+6.56%)
Jun 10, 2009 1.350 1.410 1.250 1.350 13,946 -0.11(-7.53%)
Jun 09, 2009 1.460 1.460 1.460 1.460 100 +0.06(+4.29%)
Jun 08, 2009 1.330 1.480 1.330 1.400 2,784 +0.01(+0.72%)
Jun 05, 2009 1.390 1.390 1.350 1.390 1,600 -0.06(-4.14%)
Jun 04, 2009 1.350 1.450 1.330 1.450 3,000 +0.02(+1.40%)
Jun 03, 2009 1.450 1.470 1.370 1.430 5,700 +0.04(+2.88%)
Jun 02, 2009 1.350 1.400 1.350 1.390 4,400 +0.02(+1.46%)
Jun 01, 2009 1.370 1.420 1.370 1.370 1,500 -0.06(-4.20%)
May 29, 2009 1.430 1.430 1.270 1.430 8,700 +0.03(+2.14%)
May 28, 2009 1.360 1.580 1.260 1.400 27,532 -0.02(-1.41%)
May 27, 2009 1.500 1.560 1.350 1.420 12,400 -0.17(-10.69%)
May 26, 2009 1.550 1.600 1.450 1.590 5,610 +0.02(+1.27%)
May 22, 2009 1.590 1.590 1.410 1.570 2,200 -0.04(-2.48%)
May 21, 2009 1.590 1.650 1.550 1.610 6,117 +0.09(+5.92%)
May 20, 2009 1.430 1.590 1.430 1.520 2,665 +0.02(+1.33%)
May 19, 2009 1.500 1.500 1.450 1.500 1,300 +0.00(+0.00%)
May 18, 2009 1.450 1.500 1.350 1.500 6,360 +0.05(+3.46%)
May 15, 2009 1.450 1.450 1.450 1.450 220 -0.00(-0.01%)
May 14, 2009 1.570 1.570 1.360 1.450 15,544 -0.20(-12.12%)
May 13, 2009 1.670 1.710 1.420 1.650 11,133 -0.04(-2.37%)
May 12, 2009 1.590 1.720 1.510 1.690 21,220 +0.14(+9.03%)
May 11, 2009 1.460 1.550 1.460 1.550 12,686 +0.15(+10.78%)
May 08, 2009 1.400 1.460 1.270 1.399 19,203 -0.04(-2.83%)
May 07, 2009 1.440 1.440 1.440 1.440 100 +0.00(+0.00%)
May 06, 2009 1.350 1.440 1.350 1.440 34,716 +0.05(+3.60%)
May 05, 2009 1.400 1.400 1.270 1.390 17,496 -0.01(-0.71%)
May 04, 2009 1.400 1.500 1.300 1.400 5,700 -0.00(-0.01%)
May 01, 2009 1.560 1.560 1.320 1.400 2,860 -0.15(-9.67%)
Apr 30, 2009 1.500 1.600 1.400 1.550 9,300 +0.02(+1.31%)
Apr 29, 2009 1.600 1.600 1.500 1.530 3,600 -0.05(-3.16%)
Apr 28, 2009 1.580 1.580 1.580 1.580 100 +0.01(+0.64%)
Apr 27, 2009 1.500 1.570 1.500 1.570 1,620 -0.03(-1.88%)
Apr 24, 2009 1.550 1.600 1.270 1.600 12,450 +0.06(+3.90%)
Apr 23, 2009 1.450 1.540 1.450 1.540 600 -0.01(-0.65%)
Apr 22, 2009 1.550 1.550 1.490 1.550 10,300 +0.00(+0.00%)
Apr 21, 2009 1.470 1.550 1.470 1.550 900 +0.07(+4.73%)
Apr 20, 2009 1.590 1.590 1.340 1.480 10,680 -0.17(-10.30%)
Apr 17, 2009 1.700 1.700 1.500 1.650 17,350 -0.02(-1.20%)
Apr 16, 2009 1.650 1.740 1.530 1.670 13,595 -0.08(-4.57%)
Apr 15, 2009 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Apr 14, 2009 1.750 1.780 1.550 1.740 12,851 +0.00(+0.00%)
Apr 13, 2009 1.650 1.740 1.650 1.740 600 +0.03(+1.75%)
Apr 08, 2009 1.710 1.710 1.710 1.710 0 -0.02(-1.16%)
Apr 07, 2009 1.700 1.730 1.620 1.730 8,126 -0.01(-0.57%)
Apr 06, 2009 1.800 1.800 1.700 1.740 3,540 -0.04(-2.25%)
Apr 03, 2009 1.790 1.790 1.700 1.780 5,900 +0.00(+0.00%)
Apr 02, 2009 1.690 1.780 1.680 1.780 1,800 -0.01(-0.56%)
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.