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 (%)
Sep 30, 2013 1.050 1.150 1.050 1.120 43,435 -0.01(-0.88%)
Sep 27, 2013 1.130 1.130 1.130 1.130 6,800 +0.02(+1.80%)
Sep 26, 2013 1.080 1.150 1.080 1.110 24,523 -0.01(-0.89%)
Sep 25, 2013 1.130 1.150 1.060 1.120 13,050 -0.03(-2.61%)
Sep 24, 2013 1.120 1.150 1.120 1.150 5,675 -0.01(-0.86%)
Sep 23, 2013 1.110 1.160 1.110 1.160 1,100 +0.02(+1.75%)
Sep 20, 2013 1.100 1.140 1.100 1.140 1,400 +0.00(+0.00%)
Sep 19, 2013 1.150 1.200 1.100 1.140 41,900 -0.01(-0.78%)
Sep 18, 2013 1.080 1.200 1.080 1.149 20,686 +0.04(+3.51%)
Sep 17, 2013 1.070 1.120 1.070 1.110 2,400 +0.00(+0.00%)
Sep 16, 2013 1.080 1.110 1.078 1.110 4,183 +0.03(+2.78%)
Sep 13, 2013 1.110 1.140 1.070 1.080 6,700 -0.05(-4.42%)
Sep 12, 2013 1.120 1.140 1.060 1.130 7,000 -0.01(-0.88%)
Sep 11, 2013 1.111 1.140 1.100 1.140 4,000 +0.02(+1.79%)
Sep 10, 2013 1.138 1.138 1.081 1.120 2,200 +0.00(+0.00%)
Sep 09, 2013 1.100 1.120 1.100 1.120 15,600 +0.02(+1.82%)
Sep 05, 2013 1.150 1.100 1.100 1.100 41,200 +0.01(+0.92%)
Sep 04, 2013 1.090 1.140 1.050 1.090 4,500 -0.04(-3.54%)
Sep 03, 2013 1.120 1.180 1.060 1.130 43,000 +0.00(+0.00%)
Aug 30, 2013 1.150 1.180 1.100 1.130 11,564 +0.01(+0.89%)
Aug 29, 2013 1.070 1.160 1.070 1.120 21,760 -0.01(-0.88%)
Aug 28, 2013 1.110 1.130 1.110 1.130 200 +0.00(+0.00%)
Aug 27, 2013 1.130 1.130 1.080 1.130 4,800 +0.03(+3.01%)
Aug 26, 2013 1.150 1.150 1.030 1.097 43,801 +0.01(+0.64%)
Aug 23, 2013 1.140 1.140 1.080 1.090 3,100 -0.02(-1.80%)
Aug 22, 2013 1.150 1.172 1.100 1.110 3,047 +0.02(+1.83%)
Aug 21, 2013 1.080 1.140 1.060 1.090 6,700 +0.03(+2.69%)
Aug 20, 2013 1.100 1.100 1.060 1.061 2,889 -0.03(-2.62%)
Aug 19, 2013 1.220 1.221 1.020 1.090 24,370 -0.15(-12.10%)
Aug 16, 2013 1.240 1.240 1.120 1.240 2,825 -0.01(-0.80%)
Aug 15, 2013 1.240 1.250 1.240 1.250 6,652 +0.03(+2.46%)
Aug 14, 2013 1.210 1.230 1.163 1.220 8,900 -0.02(-1.61%)
Aug 12, 2013 1.250 1.240 1.240 1.240 8,200 +0.03(+2.48%)
Aug 09, 2013 1.210 1.230 1.160 1.210 2,300 -0.04(-3.20%)
Aug 08, 2013 1.230 1.250 1.230 1.250 1,200 +0.03(+2.46%)
Aug 07, 2013 1.221 1.240 1.220 1.220 900 -0.02(-1.61%)
Aug 06, 2013 1.200 1.240 1.190 1.240 2,000 +0.01(+0.81%)
Aug 05, 2013 1.200 1.240 1.150 1.230 19,178 +0.03(+2.50%)
Aug 02, 2013 1.200 1.200 1.150 1.200 1,460 -0.02(-1.64%)
Aug 01, 2013 1.190 1.220 1.150 1.220 7,254 +0.02(+1.67%)
Jul 31, 2013 1.200 1.200 1.151 1.200 4,500 -0.03(-2.44%)
Jul 30, 2013 1.220 1.230 1.180 1.230 8,253 -0.02(-1.60%)
Jul 29, 2013 1.250 1.250 1.200 1.250 12,871 -0.03(-2.34%)
Jul 26, 2013 1.270 1.300 1.221 1.280 27,500 -0.07(-5.11%)
Jul 25, 2013 1.204 1.350 1.190 1.349 4,955 +0.06(+4.57%)
Jul 24, 2013 1.250 1.290 1.250 1.290 1,000 +0.00(+0.00%)
Jul 23, 2013 1.300 1.300 1.204 1.290 14,949 +0.01(+0.78%)
Jul 22, 2013 1.129 1.300 1.129 1.280 44,729 +0.16(+14.29%)
Jul 19, 2013 1.101 1.180 1.100 1.120 10,500 +0.02(+1.73%)
Jul 18, 2013 1.060 1.200 1.060 1.101 29,021 +0.01(+1.01%)
Jul 17, 2013 1.060 1.100 0.9900 1.090 10,997 +0.05(+4.81%)
Jul 16, 2013 1.260 1.340 0.9700 1.040 127,949 -0.07(-6.31%)
Jul 15, 2013 0.9800 1.110 0.9800 1.110 29,333 +0.14(+14.43%)
Jul 12, 2013 0.9398 0.9800 0.9390 0.9700 30,753 +0.07(+7.78%)
Jul 11, 2013 0.8600 0.9000 0.8300 0.9000 30,400 +0.06(+7.14%)
Jul 10, 2013 0.7900 0.8400 0.7900 0.8400 400 +0.01(+1.20%)
Jul 09, 2013 0.8300 0.8380 0.7900 0.8300 7,910 -0.02(-2.35%)
Jul 08, 2013 0.8400 0.8500 0.8200 0.8500 8,470 +0.05(+6.25%)
Jul 05, 2013 0.7900 0.8380 0.7900 0.8000 3,200 +0.00(+0.00%)
Jul 03, 2013 0.8360 0.8360 0.7800 0.8000 6,774 -0.05(-5.88%)
Jul 02, 2013 0.8200 0.8500 0.8200 0.8500 2,900 +0.05(+6.25%)
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.