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: 4:10 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 30, 2008 1.520 1.650 1.340 1.590 22,188 -0.12(-7.02%)
Sep 29, 2008 1.690 1.800 1.500 1.710 10,050 -0.29(-14.50%)
Sep 25, 2008 2.000 2.000 2.000 2.000 0 +0.03(+1.52%)
Sep 24, 2008 1.750 1.970 1.660 1.970 2,480 -0.03(-1.50%)
Sep 23, 2008 1.990 2.090 1.750 2.000 6,800 -0.05(-2.44%)
Sep 22, 2008 2.007 2.060 1.990 2.050 600 -0.02(-0.97%)
Sep 19, 2008 1.960 2.070 1.860 2.070 0 +0.02(+0.98%)
Sep 18, 2008 1.980 2.080 1.820 2.050 4,117 +0.01(+0.49%)
Sep 17, 2008 2.050 2.050 1.900 2.040 5,100 +0.05(+2.51%)
Sep 16, 2008 1.820 1.990 1.800 1.990 1,926 +0.00(+0.00%)
Sep 15, 2008 2.020 2.150 1.990 1.990 6,578 -0.20(-9.13%)
Sep 12, 2008 2.060 2.190 2.000 2.190 6,100 -0.06(-2.67%)
Sep 11, 2008 2.150 2.310 2.010 2.250 4,621 -0.07(-3.02%)
Sep 10, 2008 2.250 2.330 2.150 2.320 2,500 +0.12(+5.45%)
Sep 09, 2008 2.170 2.200 2.080 2.200 1,600 +0.02(+0.92%)
Sep 08, 2008 2.060 2.180 2.060 2.180 2,720 +0.02(+0.93%)
Sep 05, 2008 2.140 2.170 2.080 2.160 0 +0.07(+3.35%)
Sep 04, 2008 2.240 2.280 2.060 2.090 9,108 -0.09(-4.13%)
Sep 03, 2008 2.120 2.180 2.110 2.180 2,535 +0.00(+0.00%)
Sep 02, 2008 2.170 2.350 2.100 2.180 11,402 -0.21(-8.79%)
Aug 29, 2008 2.350 2.440 2.220 2.390 7,680 -0.01(-0.42%)
Aug 28, 2008 2.450 2.450 2.150 2.400 6,780 -0.05(-2.04%)
Aug 27, 2008 2.370 2.450 2.350 2.450 7,900 +0.07(+2.94%)
Aug 26, 2008 2.350 2.380 2.350 2.380 3,960 +0.01(+0.42%)
Aug 25, 2008 2.280 2.370 2.230 2.370 1,800 -0.01(-0.42%)
Aug 22, 2008 2.360 2.380 2.360 2.380 400 -0.02(-0.83%)
Aug 21, 2008 2.320 2.400 2.250 2.400 4,100 +0.01(+0.42%)
Aug 20, 2008 2.390 2.390 2.310 2.390 2,298 +0.00(+0.00%)
Aug 19, 2008 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 18, 2008 2.250 2.390 2.250 2.390 6,730 +0.14(+6.22%)
Aug 15, 2008 2.220 2.350 2.220 2.250 0 +0.05(+2.27%)
Aug 14, 2008 2.200 2.200 2.200 2.200 1,500 -0.04(-1.79%)
Aug 13, 2008 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Aug 12, 2008 2.230 2.290 2.150 2.240 6,280 +0.01(+0.45%)
Aug 11, 2008 2.240 2.240 2.100 2.230 13,279 -0.02(-0.89%)
Aug 08, 2008 2.300 2.340 2.250 2.250 14,875 -0.09(-3.84%)
Aug 07, 2008 2.340 2.340 2.200 2.340 2,845 +0.00(+0.00%)
Aug 06, 2008 2.340 2.340 2.340 2.340 100 +0.00(+0.00%)
Aug 05, 2008 2.340 2.340 2.340 2.340 100 +0.00(+0.00%)
Aug 04, 2008 2.330 2.340 2.330 2.340 3,400 +0.01(+0.43%)
Aug 01, 2008 2.300 2.330 2.200 2.330 4,400 -0.01(-0.43%)
Jul 31, 2008 2.320 2.340 2.130 2.340 27,980 +0.00(+0.00%)
Jul 30, 2008 2.340 2.350 2.280 2.340 123,800 -0.05(-2.09%)
Jul 29, 2008 2.390 2.390 2.125 2.390 148,303 +0.00(+0.00%)
Jul 28, 2008 2.390 2.390 2.390 2.390 100 +0.04(+1.70%)
Jul 25, 2008 2.250 2.350 2.250 2.350 620 +0.00(+0.00%)
Jul 24, 2008 2.200 2.350 2.200 2.350 1,800 +0.10(+4.44%)
Jul 23, 2008 2.300 2.390 2.050 2.250 5,500 -0.14(-5.86%)
Jul 22, 2008 2.300 2.400 2.200 2.390 5,430 +0.09(+3.92%)
Jul 21, 2008 2.250 2.300 2.250 2.300 1,300 +0.06(+2.68%)
Jul 18, 2008 2.240 2.240 2.240 2.240 500 -0.05(-2.19%)
Jul 17, 2008 2.290 2.290 2.230 2.290 4,235 -0.10(-4.18%)
Jul 16, 2008 2.110 2.400 2.110 2.390 4,850 +0.08(+3.46%)
Jul 15, 2008 2.320 2.330 2.170 2.310 12,074 +0.12(+5.48%)
Jul 14, 2008 2.150 2.190 2.150 2.190 2,500 -0.01(-0.37%)
Jul 11, 2008 2.160 2.200 2.010 2.198 22,700 -0.09(-4.01%)
Jul 10, 2008 2.110 2.300 2.110 2.290 4,700 +0.03(+1.33%)
Jul 09, 2008 2.150 2.260 2.100 2.260 7,100 +0.01(+0.44%)
Jul 08, 2008 2.150 2.250 2.150 2.250 2,700 +0.10(+4.65%)
Jul 07, 2008 2.260 2.400 2.150 2.150 11,340 -0.30(-12.24%)
Jul 04, 2008 2.260 2.470 2.260 2.450 5,900 +0.00(+0.00%)
Jul 03, 2008 2.260 2.470 2.260 2.450 5,900 +0.00(+0.00%)
Jul 02, 2008 2.270 2.480 2.270 2.450 3,250 -0.03(-1.21%)
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.