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, 2017 1.793 1.810 1.790 1.790 48,371 -0.01(-0.56%)
Aug 30, 2017 1.780 1.800 1.780 1.800 11,296 +0.01(+0.56%)
Aug 29, 2017 1.780 1.800 1.780 1.790 7,543 -0.01(-0.56%)
Aug 28, 2017 1.770 1.815 1.770 1.800 34,666 +0.00(+0.00%)
Aug 25, 2017 1.789 1.840 1.780 1.800 22,481 +0.00(+0.00%)
Aug 24, 2017 1.850 1.870 1.800 1.800 48,345 -0.05(-2.70%)
Aug 23, 2017 1.910 1.910 1.840 1.850 13,402 -0.03(-1.60%)
Aug 22, 2017 1.890 1.920 1.850 1.880 19,810 -0.05(-2.59%)
Aug 21, 2017 1.880 1.930 1.860 1.930 14,694 +0.05(+2.66%)
Aug 18, 2017 1.880 1.900 1.878 1.880 21,429 -0.02(-1.05%)
Aug 17, 2017 1.870 1.920 1.870 1.900 24,404 +0.03(+1.60%)
Aug 16, 2017 1.870 1.950 1.850 1.870 44,208 -0.07(-3.61%)
Aug 15, 2017 1.860 1.988 1.860 1.940 126,743 -0.10(-4.90%)
Aug 14, 2017 2.000 2.100 1.991 2.040 23,385 +0.05(+2.51%)
Aug 11, 2017 2.000 2.003 1.980 1.990 46,591 +0.00(+0.00%)
Aug 10, 2017 2.000 2.100 1.990 1.990 44,671 +0.00(+0.00%)
Aug 09, 2017 1.970 2.020 1.970 1.990 10,382 +0.02(+1.02%)
Aug 08, 2017 1.950 2.000 1.950 1.970 48,452 +0.02(+1.03%)
Aug 07, 2017 1.990 1.990 1.950 1.950 9,487 -0.01(-0.51%)
Aug 04, 2017 1.920 1.970 1.920 1.960 26,746 +0.01(+0.77%)
Aug 03, 2017 1.913 1.950 1.910 1.945 26,796 -0.00(-0.26%)
Aug 02, 2017 1.910 1.980 1.910 1.950 9,666 +0.01(+0.52%)
Aug 01, 2017 1.940 1.958 1.910 1.940 37,080 -0.01(-0.51%)
Jul 31, 2017 1.962 1.980 1.920 1.950 47,061 -0.01(-0.51%)
Jul 28, 2017 1.990 1.990 1.950 1.960 19,415 -0.03(-1.51%)
Jul 27, 2017 2.030 2.030 1.950 1.990 27,387 +0.00(+0.00%)
Jul 26, 2017 1.985 1.990 1.930 1.990 40,058 +0.05(+2.58%)
Jul 25, 2017 1.901 1.970 1.900 1.940 40,659 +0.01(+0.52%)
Jul 24, 2017 1.950 1.956 1.900 1.930 35,951 -0.01(-0.52%)
Jul 21, 2017 1.900 1.940 1.840 1.940 49,617 +0.06(+3.28%)
Jul 20, 2017 1.880 1.830 1.878 42,430 +0.02(+0.98%)
Jul 19, 2017 1.791 1.870 1.790 1.860 25,061 +0.05(+2.76%)
Jul 18, 2017 1.790 1.820 1.790 1.810 43,299 +0.01(+0.56%)
Jul 17, 2017 1.830 1.835 1.800 1.800 27,210 -0.03(-1.64%)
Jul 14, 2017 1.860 1.870 1.817 1.830 11,071 -0.02(-1.08%)
Jul 13, 2017 1.820 1.870 1.810 1.850 51,014 +0.04(+2.21%)
Jul 12, 2017 1.810 1.830 1.797 1.810 38,383 +0.03(+1.69%)
Jul 11, 2017 1.770 1.800 1.770 1.780 12,014 -0.01(-0.56%)
Jul 10, 2017 1.750 1.800 1.750 1.790 24,460 +0.03(+1.70%)
Jul 07, 2017 1.740 1.787 1.700 1.760 65,068 +0.00(+0.03%)
Jul 06, 2017 1.800 1.910 1.750 1.759 62,957 -0.07(-3.86%)
Jul 05, 2017 1.830 1.850 1.750 1.830 76,616 -0.06(-3.17%)
Jul 03, 2017 1.830 1.890 1.820 1.890 10,771 +0.03(+1.77%)
Jun 30, 2017 1.900 1.922 1.810 1.857 30,937 -0.02(-1.21%)
Jun 29, 2017 1.870 1.915 1.870 1.880 21,379 +0.03(+1.62%)
Jun 28, 2017 1.910 1.927 1.850 1.850 39,808 -0.13(-6.57%)
Jun 27, 2017 1.920 1.980 1.840 1.980 53,149 +0.13(+7.03%)
Jun 26, 2017 1.890 1.890 1.800 1.850 41,970 -0.06(-3.14%)
Jun 23, 2017 1.930 1.950 1.810 1.910 109,102 +0.01(+0.53%)
Jun 22, 2017 1.900 1.900 1.853 1.900 23,667 +0.03(+1.60%)
Jun 21, 2017 1.790 1.940 1.790 1.870 106,179 +0.05(+2.75%)
Jun 20, 2017 1.760 1.850 1.700 1.820 65,041 +0.02(+1.11%)
Jun 19, 2017 1.910 1.920 1.800 1.800 96,987 -0.11(-5.76%)
Jun 16, 2017 1.950 1.950 1.850 1.910 35,647 -0.04(-2.05%)
Jun 15, 2017 1.950 1.990 1.900 1.950 28,811 -0.06(-2.99%)
Jun 14, 2017 1.940 2.040 1.940 2.010 60,456 +0.08(+4.15%)
Jun 13, 2017 1.960 1.960 1.860 1.930 61,728 +0.02(+1.05%)
Jun 12, 2017 2.105 2.105 1.850 1.910 282,734 -0.21(-9.91%)
Jun 09, 2017 2.240 2.297 2.070 2.120 182,983 -0.18(-7.83%)
Jun 08, 2017 2.340 2.340 2.200 2.300 99,667 -0.04(-1.52%)
Jun 07, 2017 2.450 2.470 2.280 2.336 154,803 -0.13(-5.45%)
Jun 06, 2017 2.450 2.500 2.270 2.470 209,152 -0.01(-0.40%)
Jun 05, 2017 2.210 2.584 2.210 2.480 968,298 +0.35(+16.43%)
Jun 02, 2017 2.050 2.140 2.050 2.130 98,574 +0.09(+4.41%)
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.