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 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 2.000 2.030 1.980 2.010 14,772 +0.02(+1.01%)
Feb 27, 2019 2.000 2.030 1.980 1.990 21,681 -0.03(-1.49%)
Feb 26, 2019 2.000 2.100 1.917 2.020 76,115 +0.03(+1.51%)
Feb 25, 2019 1.810 2.120 1.730 1.990 331,492 +0.17(+9.34%)
Feb 22, 2019 1.820 1.820 1.790 1.820 1,000 +0.00(+0.00%)
Feb 21, 2019 1.790 1.840 1.770 1.820 5,137 -0.02(-1.09%)
Feb 20, 2019 1.750 1.840 1.750 1.840 21,007 +0.09(+5.14%)
Feb 19, 2019 1.800 1.800 1.748 1.750 21,578 -0.09(-4.89%)
Feb 15, 2019 1.770 1.840 1.750 1.840 6,500 +0.00(+0.00%)
Feb 14, 2019 1.840 1.840 1.840 1.840 950 +0.01(+0.55%)
Feb 13, 2019 1.850 1.850 1.800 1.830 8,027 -0.02(-1.08%)
Feb 12, 2019 1.770 1.850 1.766 1.850 31,889 +0.05(+2.78%)
Feb 11, 2019 1.790 1.820 1.750 1.800 38,939 +0.05(+2.86%)
Feb 08, 2019 1.680 1.800 1.680 1.750 56,300 +0.15(+9.37%)
Feb 07, 2019 1.600 1.600 1.590 1.600 785 +0.00(+0.00%)
Feb 06, 2019 1.600 1.600 1.600 1.600 718 +0.00(+0.00%)
Feb 05, 2019 1.590 1.600 1.521 1.600 6,574 +0.01(+0.63%)
Feb 04, 2019 1.590 1.621 1.590 1.590 12,049 -0.02(-1.24%)
Feb 01, 2019 1.590 1.620 1.590 1.610 4,700 -0.03(-1.56%)
Jan 31, 2019 1.600 1.650 1.600 1.635 17,398 +0.04(+2.22%)
Jan 30, 2019 1.590 1.600 1.500 1.600 23,958 +0.00(+0.00%)
Jan 29, 2019 1.590 1.600 1.503 1.600 1,669 +0.04(+2.56%)
Jan 28, 2019 1.500 1.560 1.500 1.560 20,944 +0.05(+3.31%)
Jan 25, 2019 1.510 1.510 1.510 1.510 100 +0.00(+0.00%)
Jan 24, 2019 1.490 1.510 1.472 1.510 2,362 +0.02(+1.34%)
Jan 23, 2019 1.510 1.510 1.450 1.490 11,644 -0.02(-1.32%)
Jan 22, 2019 1.400 1.510 1.400 1.510 20,240 +0.12(+8.63%)
Jan 18, 2019 1.440 1.490 1.350 1.390 53,200 -0.05(-3.47%)
Jan 17, 2019 1.366 1.440 1.366 1.440 1,124 +0.03(+2.13%)
Jan 16, 2019 1.410 1.410 38 +0.00(+0.00%)
Jan 15, 2019 1.410 1.410 1.390 1.410 5,377 +0.02(+1.44%)
Jan 14, 2019 1.260 1.390 1.260 1.390 5,969 -0.01(-0.71%)
Jan 11, 2019 1.360 1.440 1.360 1.400 25,400 +0.04(+2.76%)
Jan 10, 2019 1.441 1.441 1.360 1.362 3,417 -0.04(-2.69%)
Jan 09, 2019 1.370 1.410 1.360 1.400 7,456 +0.04(+2.94%)
Jan 08, 2019 1.360 1.460 1.350 1.360 19,478 -0.08(-5.56%)
Jan 07, 2019 1.450 1.450 1.440 1.440 537 -0.01(-0.69%)
Jan 04, 2019 1.420 1.490 1.410 1.450 4,100 +0.10(+7.41%)
Jan 03, 2019 1.350 1.350 1.350 1.350 182 +0.00(+0.00%)
Jan 02, 2019 1.381 1.453 1.350 1.350 3,281 +0.00(+0.00%)
Dec 31, 2018 1.260 1.350 1.230 1.350 11,700 -0.01(-0.74%)
Dec 28, 2018 1.290 1.430 1.290 1.360 18,700 +0.01(+0.44%)
Dec 27, 2018 1.320 1.360 1.280 1.354 20,715 +0.08(+6.40%)
Dec 26, 2018 1.270 1.350 1.270 1.273 45,221 -0.03(-2.10%)
Dec 24, 2018 1.275 1.310 1.275 1.300 1,500 -0.04(-2.99%)
Dec 21, 2018 1.400 1.430 1.340 1.340 28,800 -0.02(-1.47%)
Dec 20, 2018 1.400 1.400 1.350 1.360 3,094 +0.00(+0.00%)
Dec 19, 2018 1.500 1.500 1.360 1.360 2,008 -0.14(-9.33%)
Dec 18, 2018 1.390 1.520 1.350 1.500 5,482 +0.15(+11.11%)
Dec 17, 2018 1.530 1.530 1.350 1.350 14,004 -0.06(-4.26%)
Dec 14, 2018 1.410 1.410 1.400 1.410 2,100 +0.01(+0.71%)
Dec 13, 2018 1.446 1.463 1.400 1.400 10,248 -0.03(-2.10%)
Dec 12, 2018 1.410 1.455 1.410 1.430 4,241 +0.03(+2.14%)
Dec 11, 2018 1.490 1.490 1.400 1.400 1,565 -0.09(-6.04%)
Dec 10, 2018 1.500 1.500 1.420 1.490 7,205 -0.01(-0.67%)
Dec 07, 2018 1.500 1.500 1.500 1.500 200 +0.07(+4.90%)
Dec 06, 2018 1.440 1.449 1.427 1.430 10,305 -0.05(-3.38%)
Dec 04, 2018 1.450 1.500 1.420 1.480 10,000 +0.01(+0.68%)
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.