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 (%)
Aug 31, 2015 1.034 1.050 1.020 1.020 11,919 +0.00(+0.00%)
Aug 28, 2015 1.040 1.040 1.020 1.020 15,876 -0.02(-1.92%)
Aug 27, 2015 1.070 1.070 1.000 1.040 15,755 +0.01(+0.97%)
Aug 26, 2015 1.060 1.060 1.010 1.030 29,185 +0.01(+0.98%)
Aug 25, 2015 1.040 1.080 1.000 1.020 66,219 -0.09(-8.11%)
Aug 24, 2015 1.080 1.110 0.9800 1.110 48,826 +0.04(+3.74%)
Aug 21, 2015 1.010 1.070 0.9308 1.070 96,484 +0.04(+3.88%)
Aug 20, 2015 1.020 1.080 1.010 1.030 52,993 -0.06(-5.50%)
Aug 19, 2015 1.060 1.090 1.000 1.090 37,734 +0.04(+3.81%)
Aug 18, 2015 1.090 1.090 1.010 1.050 18,040 -0.02(-1.87%)
Aug 17, 2015 1.070 1.080 0.9900 1.070 71,091 +0.03(+3.04%)
Aug 14, 2015 1.030 1.047 1.020 1.038 16,931 +0.01(+0.82%)
Aug 13, 2015 1.020 1.070 1.020 1.030 39,499 +0.02(+1.98%)
Aug 12, 2015 1.030 1.090 1.010 1.010 92,854 -0.02(-1.94%)
Aug 11, 2015 1.080 1.090 1.010 1.030 21,626 -0.05(-4.63%)
Aug 10, 2015 1.030 1.120 1.010 1.080 77,431 +0.05(+4.84%)
Aug 07, 2015 1.050 1.060 1.000 1.030 54,158 -0.02(-1.90%)
Aug 06, 2015 1.100 1.100 1.050 1.050 33,155 -0.04(-3.67%)
Aug 05, 2015 1.100 1.100 1.070 1.090 46,150 -0.01(-0.91%)
Aug 04, 2015 1.120 1.120 1.080 1.100 71,349 -0.01(-0.90%)
Aug 03, 2015 1.100 1.110 1.080 1.110 36,953 +0.01(+0.90%)
Jul 31, 2015 1.130 1.130 1.090 1.100 21,076 -0.03(-2.65%)
Jul 30, 2015 1.100 1.130 1.070 1.130 33,912 +0.03(+2.73%)
Jul 29, 2015 1.120 1.133 1.090 1.100 67,417 -0.02(-1.79%)
Jul 28, 2015 1.120 1.160 1.070 1.120 54,538 +0.03(+2.75%)
Jul 27, 2015 1.070 1.100 1.050 1.090 68,519 -0.01(-0.91%)
Jul 24, 2015 1.170 1.170 1.080 1.100 92,377 -0.07(-5.98%)
Jul 23, 2015 1.230 1.230 1.150 1.170 39,321 -0.07(-5.65%)
Jul 22, 2015 1.070 1.240 1.070 1.240 89,458 +0.12(+10.71%)
Jul 21, 2015 1.110 1.140 1.080 1.120 66,660 -0.01(-0.88%)
Jul 20, 2015 1.250 1.250 1.110 1.130 127,778 -0.09(-7.38%)
Jul 17, 2015 1.190 1.250 1.180 1.220 123,673 -0.06(-4.69%)
Jul 16, 2015 1.370 1.390 1.200 1.280 294,316 -0.10(-7.25%)
Jul 15, 2015 1.500 1.500 1.230 1.380 615,933 -0.48(-25.81%)
Jul 14, 2015 1.950 1.950 1.820 1.860 80,300 -0.08(-4.12%)
Jul 13, 2015 1.900 1.980 1.820 1.940 106,300 +0.12(+6.59%)
Jul 10, 2015 1.760 1.860 1.740 1.820 65,696 +0.09(+5.20%)
Jul 09, 2015 1.730 1.800 1.670 1.730 96,003 -0.01(-0.57%)
Jul 08, 2015 1.780 1.792 1.610 1.740 131,687 -0.02(-1.14%)
Jul 07, 2015 1.810 1.880 1.710 1.760 84,130 -0.07(-3.83%)
Jul 06, 2015 1.950 1.980 1.770 1.830 121,321 -0.17(-8.50%)
Jul 02, 2015 1.980 2.000 2.000 2.000 44,900 +0.00(+0.00%)
Jul 01, 2015 2.030 2.090 2.000 2.000 94,475 -0.05(-2.44%)
Jun 30, 2015 2.000 2.120 1.990 2.050 53,056 +0.07(+3.54%)
Jun 29, 2015 2.030 2.030 1.950 1.980 120,276 -0.09(-4.35%)
Jun 26, 2015 2.150 2.230 2.060 2.070 30,687 -0.04(-1.90%)
Jun 25, 2015 2.160 2.280 2.080 2.110 116,585 -0.08(-3.65%)
Jun 24, 2015 2.100 2.280 2.050 2.190 205,724 +0.04(+1.86%)
Jun 23, 2015 2.220 2.250 2.090 2.150 132,964 -0.05(-2.27%)
Jun 22, 2015 2.300 2.350 2.170 2.200 328,394 -0.16(-6.78%)
Jun 19, 2015 2.420 2.490 2.270 2.360 362,209 -0.07(-2.88%)
Jun 18, 2015 2.570 2.570 2.400 2.430 180,168 -0.14(-5.45%)
Jun 17, 2015 2.620 2.620 2.550 2.570 55,241 -0.05(-1.91%)
Jun 16, 2015 2.610 2.650 2.580 2.620 81,186 +0.03(+1.16%)
Jun 15, 2015 2.540 2.650 2.500 2.590 191,311 +0.04(+1.57%)
Jun 12, 2015 2.480 2.650 2.380 2.550 168,623 +0.06(+2.41%)
Jun 11, 2015 2.330 2.540 2.330 2.490 129,742 +0.05(+2.05%)
Jun 10, 2015 2.500 2.600 2.360 2.440 255,886 -0.06(-2.40%)
Jun 09, 2015 2.720 2.727 2.450 2.500 266,789 -0.18(-6.72%)
Jun 08, 2015 2.620 2.720 2.530 2.680 249,548 +0.11(+4.28%)
Jun 05, 2015 2.480 2.620 2.410 2.570 185,208 +0.10(+4.05%)
Jun 04, 2015 2.520 2.650 2.270 2.470 439,486 -0.13(-5.00%)
Jun 03, 2015 2.740 2.750 2.520 2.600 381,175 -0.05(-1.89%)
Jun 02, 2015 2.520 2.860 2.510 2.650 688,532 +0.16(+6.43%)
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.