Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.180 +0.030 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Sep 29, 2006 3.150 3.196 3.150 3.196 4,000 -0.00(-0.13%)
Sep 28, 2006 3.180 3.200 3.170 3.200 15,800 +0.00(+0.00%)
Sep 27, 2006 3.170 3.200 3.170 3.200 6,100 +0.00(+0.00%)
Sep 26, 2006 3.200 3.240 3.170 3.200 18,500 +0.00(+0.00%)
Sep 25, 2006 3.150 3.250 3.150 3.200 15,200 +0.05(+1.59%)
Sep 22, 2006 3.060 3.150 3.000 3.150 11,000 +0.09(+2.94%)
Sep 21, 2006 3.110 3.130 3.060 3.060 3,800 -0.05(-1.61%)
Sep 20, 2006 3.200 3.200 3.100 3.110 10,600 -0.09(-2.81%)
Sep 19, 2006 3.250 3.290 3.160 3.200 7,900 +0.00(+0.00%)
Sep 18, 2006 3.290 3.300 3.190 3.200 17,500 -0.02(-0.62%)
Sep 15, 2006 3.200 3.220 3.200 3.220 5,100 +0.07(+2.22%)
Sep 14, 2006 3.150 3.150 3.150 3.150 300 -0.05(-1.56%)
Sep 13, 2006 3.200 3.204 3.200 3.200 600 +0.06(+1.91%)
Sep 12, 2006 3.200 3.250 3.140 3.140 11,300 -0.10(-3.09%)
Sep 11, 2006 3.250 3.250 3.150 3.240 4,100 +0.03(+0.93%)
Sep 08, 2006 3.190 3.250 3.150 3.210 10,400 +0.06(+1.90%)
Sep 07, 2006 3.150 3.150 3.150 3.150 1,100 -0.05(-1.56%)
Sep 06, 2006 3.120 3.200 3.120 3.200 9,400 +0.08(+2.56%)
Sep 05, 2006 3.140 3.150 3.070 3.120 8,700 +0.01(+0.32%)
Sep 01, 2006 3.150 3.150 3.110 3.110 3,600 +0.01(+0.32%)
Aug 31, 2006 3.100 3.150 3.060 3.100 2,900 -0.05(-1.57%)
Aug 30, 2006 3.100 3.149 3.090 3.149 3,800 +0.14(+4.63%)
Aug 29, 2006 3.000 3.060 3.000 3.010 2,900 -0.04(-1.31%)
Aug 28, 2006 3.080 3.080 3.050 3.050 4,100 -0.10(-3.17%)
Aug 25, 2006 3.000 3.150 3.000 3.150 17,100 +0.15(+5.00%)
Aug 24, 2006 2.990 3.050 2.990 3.000 13,700 -0.00(-0.00%)
Aug 23, 2006 3.050 3.050 3.000 3.000 13,500 -0.10(-3.23%)
Aug 22, 2006 3.050 3.100 3.040 3.100 9,100 +0.04(+1.31%)
Aug 21, 2006 3.040 3.100 3.000 3.060 12,300 +0.01(+0.33%)
Aug 18, 2006 3.100 3.100 3.000 3.050 10,800 -0.05(-1.61%)
Aug 17, 2006 3.100 3.100 3.000 3.100 11,800 +0.00(+0.00%)
Aug 16, 2006 3.100 3.100 3.000 3.100 22,500 +0.05(+1.64%)
Aug 15, 2006 3.080 3.190 3.000 3.050 29,000 +0.01(+0.33%)
Aug 14, 2006 3.150 3.190 3.000 3.040 30,000 +0.09(+3.05%)
Aug 11, 2006 2.950 2.960 2.900 2.950 17,100 +0.04(+1.37%)
Aug 10, 2006 2.860 2.910 2.860 2.910 1,800 +0.06(+2.11%)
Aug 09, 2006 2.800 2.850 2.800 2.850 900 +0.05(+1.78%)
Aug 08, 2006 2.810 2.820 2.800 2.800 4,000 -0.02(-0.70%)
Aug 07, 2006 2.810 2.820 2.810 2.820 1,500 +0.01(+0.36%)
Aug 04, 2006 2.890 2.890 2.810 2.810 1,300 -0.05(-1.75%)
Aug 03, 2006 2.810 3.150 2.810 2.860 18,100 -0.01(-0.35%)
Aug 02, 2006 2.950 2.950 2.870 2.870 4,000 -0.02(-0.69%)
Aug 01, 2006 2.850 2.900 2.810 2.890 5,100 -0.02(-0.69%)
Jul 31, 2006 2.950 2.950 2.800 2.910 7,200 -0.09(-3.00%)
Jul 28, 2006 2.980 3.150 2.950 3.000 30,500 +0.10(+3.45%)
Jul 27, 2006 2.690 2.900 2.690 2.900 1,900 +0.21(+7.81%)
Jul 26, 2006 2.690 2.690 2.690 2.690 1,000 +0.10(+3.86%)
Jul 25, 2006 2.550 2.590 2.510 2.590 8,100 +0.09(+3.60%)
Jul 24, 2006 2.500 2.590 2.500 2.500 5,500 -0.09(-3.47%)
Jul 21, 2006 2.600 2.600 2.510 2.590 7,200 -0.01(-0.38%)
Jul 20, 2006 2.700 2.700 2.550 2.600 3,700 -0.12(-4.42%)
Jul 19, 2006 2.730 2.730 2.671 2.720 5,800 -0.01(-0.37%)
Jul 18, 2006 2.850 2.850 2.730 2.730 10,600 -0.02(-0.73%)
Jul 17, 2006 2.750 2.900 2.750 2.750 6,500 +0.02(+0.73%)
Jul 14, 2006 2.720 2.790 2.720 2.730 9,800 -0.02(-0.73%)
Jul 13, 2006 2.800 2.800 2.750 2.750 1,000 -0.14(-4.84%)
Jul 12, 2006 2.850 2.890 2.850 2.890 3,300 +0.04(+1.40%)
Jul 11, 2006 3.050 3.050 2.810 2.850 9,300 -0.15(-5.00%)
Jul 10, 2006 2.940 3.000 2.940 3.000 5,900 +0.10(+3.45%)
Jul 07, 2006 2.800 2.900 2.800 2.900 2,300 +0.05(+1.75%)
Jul 06, 2006 2.850 2.850 2.750 2.850 4,100 +0.05(+1.79%)
Jul 05, 2006 2.750 2.800 2.750 2.800 6,300 +0.21(+8.11%)
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.