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 (%)
Jun 30, 2022 2.400 2.450 2.400 2.450 22,696 -0.00(-0.20%)
Jun 29, 2022 2.430 2.460 2.400 2.455 10,172 +0.02(+1.03%)
Jun 28, 2022 2.400 2.430 2.400 2.430 3,557 +0.02(+0.83%)
Jun 27, 2022 2.420 2.450 2.400 2.410 14,571 +0.00(+0.00%)
Jun 24, 2022 2.410 2.500 2.400 2.410 18,583 +0.01(+0.42%)
Jun 23, 2022 2.310 2.500 2.310 2.400 15,258 -0.01(-0.41%)
Jun 22, 2022 2.400 2.410 2.400 2.410 15,067 +0.00(+0.00%)
Jun 21, 2022 2.300 2.450 2.300 2.410 108,189 -0.04(-1.63%)
Jun 17, 2022 2.530 2.630 2.450 2.450 63,085 -0.09(-3.54%)
Jun 16, 2022 2.660 2.710 2.530 2.540 35,883 -0.11(-4.15%)
Jun 15, 2022 2.700 2.760 2.540 2.650 37,637 +0.08(+3.11%)
Jun 14, 2022 2.660 2.660 2.450 2.570 47,049 +0.04(+1.58%)
Jun 13, 2022 2.840 2.840 2.500 2.530 62,054 -0.17(-6.30%)
Jun 10, 2022 2.750 2.780 2.630 2.700 39,846 -0.04(-1.46%)
Jun 09, 2022 2.720 2.830 2.670 2.740 16,732 -0.06(-2.14%)
Jun 08, 2022 2.730 2.800 2.640 2.800 26,231 +0.05(+1.82%)
Jun 07, 2022 2.590 2.830 2.590 2.750 68,501 +0.11(+4.17%)
Jun 06, 2022 2.700 2.700 2.550 2.640 78,377 +0.10(+3.94%)
Jun 03, 2022 2.480 2.550 2.252 2.540 91,837 +0.14(+5.61%)
Jun 02, 2022 2.413 2.413 2.211 2.405 50,483 +0.02(+1.05%)
Jun 01, 2022 2.420 2.450 2.320 2.380 27,947 -0.03(-1.24%)
May 31, 2022 2.430 2.450 2.300 2.410 59,166 +0.02(+0.84%)
May 27, 2022 2.260 2.420 2.260 2.390 20,039 +0.06(+2.58%)
May 26, 2022 2.330 2.480 2.260 2.330 95,352 +0.00(+0.00%)
May 25, 2022 2.270 2.340 2.061 2.330 53,746 -0.01(-0.43%)
May 24, 2022 2.230 2.390 2.070 2.340 43,257 -0.05(-2.09%)
May 23, 2022 2.420 2.480 2.240 2.390 51,456 -0.02(-0.83%)
May 20, 2022 2.683 2.700 2.135 2.410 86,443 -0.27(-10.07%)
May 19, 2022 2.700 2.700 2.330 2.680 77,696 +0.06(+2.29%)
May 18, 2022 2.520 2.640 2.270 2.620 116,173 +0.16(+6.50%)
May 17, 2022 2.650 2.780 2.460 2.460 47,656 +0.09(+3.80%)
May 16, 2022 2.250 2.390 2.200 2.370 27,523 +0.06(+2.60%)
May 13, 2022 2.290 2.470 2.280 2.310 17,187 +0.08(+3.59%)
May 12, 2022 2.550 2.600 2.190 2.230 29,409 -0.28(-11.16%)
May 11, 2022 2.860 2.860 2.500 2.510 12,880 -0.04(-1.57%)
May 10, 2022 2.750 2.900 2.410 2.550 28,236 -0.18(-6.59%)
May 09, 2022 3.075 3.075 2.650 2.730 15,327 -0.27(-9.00%)
May 06, 2022 2.980 3.080 2.950 3.000 15,782 -0.04(-1.32%)
May 05, 2022 3.030 3.100 2.990 3.040 19,737 -0.02(-0.65%)
May 04, 2022 2.900 3.110 2.890 3.060 28,343 +0.14(+4.79%)
May 03, 2022 2.900 2.920 2.830 2.920 27,302 +0.09(+3.18%)
May 02, 2022 2.780 2.960 2.760 2.830 25,907 +0.02(+0.71%)
Apr 29, 2022 2.950 2.980 2.810 2.810 5,964 -0.03(-1.06%)
Apr 28, 2022 2.810 2.890 2.760 2.840 25,804 +0.00(+0.00%)
Apr 27, 2022 2.947 2.947 2.760 2.840 35,218 -0.08(-2.74%)
Apr 26, 2022 3.010 3.030 2.800 2.920 20,252 -0.09(-2.99%)
Apr 25, 2022 3.240 3.240 2.970 3.010 41,821 -0.19(-5.94%)
Apr 22, 2022 3.220 3.380 3.200 3.200 19,383 -0.13(-3.90%)
Apr 21, 2022 3.450 3.500 3.310 3.330 31,930 +0.10(+3.10%)
Apr 20, 2022 3.310 3.460 3.155 3.230 48,810 -0.08(-2.42%)
Apr 19, 2022 3.520 3.600 3.310 3.310 66,925 -0.24(-6.76%)
Apr 18, 2022 3.600 3.700 3.510 3.550 68,510 +0.09(+2.71%)
Apr 14, 2022 3.470 3.500 3.410 3.457 66,592 +0.09(+2.57%)
Apr 13, 2022 3.460 3.460 3.330 3.370 95,099 -0.02(-0.74%)
Apr 12, 2022 3.490 3.490 3.370 3.395 53,340 -0.00(-0.15%)
Apr 11, 2022 3.440 3.520 3.386 3.400 29,171 -0.12(-3.41%)
Apr 08, 2022 3.460 3.600 3.350 3.520 29,851 +0.19(+5.71%)
Apr 07, 2022 3.820 3.870 3.300 3.330 204,742 -0.56(-14.40%)
Apr 06, 2022 3.850 3.930 3.830 3.890 17,186 +0.00(+0.00%)
Apr 05, 2022 3.900 4.050 3.810 3.890 190,649 -0.03(-0.77%)
Apr 04, 2022 3.900 3.960 3.770 3.920 72,442 -0.04(-1.01%)
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.