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 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 2.240 2.240 2.150 2.180 6,249 -0.05(-2.24%)
Aug 30, 2022 2.220 2.280 2.150 2.230 14,053 -0.06(-2.62%)
Aug 29, 2022 2.320 2.350 2.200 2.290 25,490 -0.01(-0.43%)
Aug 26, 2022 2.450 2.450 2.300 2.300 25,498 -0.11(-4.60%)
Aug 25, 2022 2.480 2.480 2.410 2.411 14,462 -0.08(-3.17%)
Aug 24, 2022 2.510 2.510 2.450 2.490 12,230 -0.01(-0.44%)
Aug 23, 2022 2.510 2.510 2.380 2.501 30,685 +0.03(+1.26%)
Aug 22, 2022 2.430 2.500 2.340 2.470 39,667 +0.08(+3.35%)
Aug 19, 2022 2.520 2.610 2.370 2.390 72,155 -0.23(-8.86%)
Aug 18, 2022 2.620 2.710 2.510 2.622 22,857 -0.04(-1.42%)
Aug 17, 2022 2.600 2.750 2.530 2.660 37,288 -0.02(-0.75%)
Aug 16, 2022 2.620 2.730 2.510 2.680 82,264 +0.21(+8.50%)
Aug 15, 2022 2.450 2.490 2.320 2.470 86,396 +0.03(+1.23%)
Aug 12, 2022 2.330 2.440 2.300 2.440 25,161 +0.13(+5.63%)
Aug 11, 2022 2.410 2.440 2.300 2.310 18,943 -0.08(-3.35%)
Aug 10, 2022 2.380 2.470 2.325 2.390 28,751 +0.09(+3.91%)
Aug 09, 2022 2.340 2.520 2.270 2.300 35,297 -0.21(-8.37%)
Aug 08, 2022 2.460 2.510 2.440 2.510 24,305 +0.04(+1.62%)
Aug 05, 2022 2.350 2.470 2.340 2.470 14,657 +0.13(+5.56%)
Aug 04, 2022 2.313 2.390 2.310 2.340 84,462 -0.04(-1.68%)
Aug 03, 2022 2.270 2.380 2.230 2.380 111,107 +0.10(+4.39%)
Aug 02, 2022 2.250 2.290 2.220 2.280 45,338 -0.02(-0.87%)
Aug 01, 2022 2.290 2.310 2.200 2.300 45,642 -0.04(-1.50%)
Jul 29, 2022 2.290 2.370 2.260 2.335 32,781 -0.04(-1.89%)
Jul 28, 2022 2.380 2.380 2.230 2.380 44,454 +0.04(+1.71%)
Jul 27, 2022 2.390 2.390 2.310 2.340 10,844 -0.04(-1.68%)
Jul 26, 2022 2.440 2.490 2.214 2.380 86,955 -0.10(-4.03%)
Jul 25, 2022 2.470 2.480 2.420 2.480 6,821 +0.02(+0.81%)
Jul 22, 2022 2.510 2.510 2.420 2.460 13,470 -0.02(-0.81%)
Jul 21, 2022 2.540 2.540 2.410 2.480 11,151 -0.02(-0.80%)
Jul 20, 2022 2.440 2.500 2.440 2.500 12,229 +0.06(+2.46%)
Jul 19, 2022 2.470 2.660 2.410 2.440 99,831 +0.06(+2.52%)
Jul 18, 2022 2.260 2.404 2.260 2.380 6,850 -0.02(-0.83%)
Jul 15, 2022 2.380 2.400 2.340 2.400 2,888 +0.05(+2.13%)
Jul 14, 2022 2.439 2.440 2.300 2.350 8,807 -0.06(-2.49%)
Jul 13, 2022 2.280 2.410 2.280 2.410 4,332 +0.07(+2.99%)
Jul 12, 2022 2.260 2.360 2.260 2.340 17,069 -0.01(-0.43%)
Jul 11, 2022 2.460 2.460 2.250 2.350 7,622 +0.03(+1.29%)
Jul 08, 2022 2.310 2.320 2.250 2.320 8,412 +0.02(+0.87%)
Jul 07, 2022 2.320 2.330 2.260 2.300 9,823 -0.01(-0.43%)
Jul 06, 2022 2.390 2.390 2.270 2.310 4,270 +0.02(+0.87%)
Jul 05, 2022 2.450 2.450 2.250 2.290 11,385 -0.10(-4.18%)
Jul 01, 2022 2.460 2.460 2.274 2.390 22,064 -0.06(-2.45%)
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%)
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.