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 29, 2023 2.680 2.770 2.670 2.720 8,034 +0.04(+1.49%)
Sep 28, 2023 2.610 2.680 2.600 2.680 11,592 +0.05(+1.90%)
Sep 27, 2023 2.620 2.630 2.550 2.630 15,786 +0.07(+2.73%)
Sep 26, 2023 2.610 2.610 2.520 2.560 6,927 -0.04(-1.54%)
Sep 25, 2023 2.570 2.620 2.550 2.600 12,428 +0.09(+3.59%)
Sep 22, 2023 2.580 2.619 2.510 2.510 16,972 -0.07(-2.71%)
Sep 21, 2023 2.610 2.610 2.520 2.580 20,162 +0.00(+0.00%)
Sep 20, 2023 2.640 2.640 2.575 2.580 15,437 -0.04(-1.53%)
Sep 19, 2023 2.700 2.700 2.570 2.620 10,742 -0.03(-1.13%)
Sep 18, 2023 2.590 2.680 2.580 2.650 18,476 +0.00(+0.00%)
Sep 15, 2023 2.680 2.680 2.580 2.650 13,401 +0.01(+0.38%)
Sep 14, 2023 2.660 2.670 2.590 2.640 11,136 +0.00(+0.00%)
Sep 13, 2023 2.660 2.660 2.610 2.640 2,895 +0.04(+1.54%)
Sep 12, 2023 2.660 2.660 2.600 2.600 5,672 +0.00(+0.00%)
Sep 11, 2023 2.700 2.730 2.600 2.600 13,860 -0.03(-1.14%)
Sep 08, 2023 2.800 2.800 2.580 2.630 56,481 -0.17(-6.07%)
Sep 07, 2023 2.810 2.850 2.700 2.800 19,189 -0.06(-2.10%)
Sep 06, 2023 2.920 2.920 2.795 2.860 12,780 -0.03(-1.04%)
Sep 05, 2023 2.770 2.890 2.770 2.890 30,743 +0.17(+6.25%)
Sep 01, 2023 2.660 2.770 2.640 2.720 10,717 +0.07(+2.64%)
Aug 31, 2023 2.600 2.660 2.600 2.650 5,771 +0.00(+0.00%)
Aug 30, 2023 2.620 2.660 2.595 2.650 11,924 +0.03(+1.15%)
Aug 29, 2023 2.570 2.620 2.570 2.620 6,634 +0.02(+0.77%)
Aug 28, 2023 2.650 2.650 2.560 2.600 23,718 -0.04(-1.52%)
Aug 25, 2023 2.650 2.660 2.616 2.640 6,282 -0.02(-0.75%)
Aug 24, 2023 2.650 2.700 2.630 2.660 23,025 -0.03(-1.12%)
Aug 23, 2023 2.700 2.730 2.643 2.690 7,617 -0.01(-0.37%)
Aug 22, 2023 2.690 2.770 2.680 2.700 9,523 +0.01(+0.37%)
Aug 21, 2023 2.640 2.780 2.640 2.690 10,645 +0.00(+0.00%)
Aug 18, 2023 2.640 2.700 2.601 2.690 12,327 +0.08(+3.07%)
Aug 17, 2023 2.600 2.679 2.570 2.610 24,297 -0.01(-0.38%)
Aug 16, 2023 2.550 2.660 2.500 2.620 29,016 +0.05(+1.95%)
Aug 15, 2023 2.680 2.680 2.420 2.570 98,048 -0.35(-11.99%)
Aug 14, 2023 2.960 2.960 2.830 2.920 17,863 +0.07(+2.46%)
Aug 11, 2023 2.950 2.960 2.850 2.850 11,208 -0.11(-3.72%)
Aug 10, 2023 2.930 2.960 2.893 2.960 8,888 +0.03(+1.02%)
Aug 09, 2023 2.920 2.960 2.863 2.930 15,416 +0.01(+0.34%)
Aug 08, 2023 2.950 2.950 2.830 2.920 8,081 -0.04(-1.35%)
Aug 07, 2023 2.910 2.960 2.880 2.960 24,050 +0.04(+1.37%)
Aug 04, 2023 2.880 2.960 2.880 2.920 17,784 +0.04(+1.39%)
Aug 03, 2023 2.820 2.890 2.800 2.880 5,999 -0.01(-0.35%)
Aug 02, 2023 2.890 2.890 2.810 2.890 15,329 +0.00(+0.00%)
Aug 01, 2023 2.900 2.930 2.810 2.890 10,587 +0.03(+1.05%)
Jul 31, 2023 2.800 2.890 2.750 2.860 28,629 +0.04(+1.60%)
Jul 28, 2023 2.820 2.850 2.780 2.815 8,918 -0.00(-0.18%)
Jul 27, 2023 2.840 2.850 2.770 2.820 15,038 +0.00(+0.00%)
Jul 26, 2023 2.879 2.879 2.770 2.820 4,436 +0.02(+0.71%)
Jul 25, 2023 2.740 2.866 2.740 2.800 11,637 +0.04(+1.45%)
Jul 24, 2023 2.940 2.940 2.700 2.760 30,841 +0.12(+4.55%)
Jul 21, 2023 2.636 2.660 2.620 2.640 16,429 -0.06(-2.22%)
Jul 20, 2023 2.660 2.700 2.639 2.700 43,285 +0.00(+0.00%)
Jul 19, 2023 2.650 2.700 2.640 2.700 27,584 +0.00(+0.00%)
Jul 18, 2023 2.650 2.750 2.640 2.700 18,814 +0.00(+0.00%)
Jul 17, 2023 2.740 2.790 2.690 2.700 20,596 -0.04(-1.46%)
Jul 14, 2023 2.760 2.770 2.701 2.740 7,425 +0.01(+0.37%)
Jul 13, 2023 2.670 2.730 2.670 2.730 2,739 +0.03(+1.11%)
Jul 12, 2023 2.740 2.750 2.660 2.700 12,718 -0.03(-1.10%)
Jul 11, 2023 2.700 2.730 2.650 2.730 5,147 +0.04(+1.49%)
Jul 10, 2023 2.650 2.700 2.640 2.690 14,996 +0.00(+0.00%)
Jul 07, 2023 2.620 2.723 2.620 2.690 4,930 +0.05(+1.77%)
Jul 06, 2023 2.680 2.686 2.590 2.643 17,637 -0.02(-0.64%)
Jul 05, 2023 2.740 2.740 2.660 2.660 11,600 -0.07(-2.56%)
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.