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 (%)
Jan 31, 2018 1.660 1.699 1.520 1.590 49,812 -0.08(-4.79%)
Jan 30, 2018 1.700 1.719 1.660 1.670 30,712 -0.04(-2.34%)
Jan 29, 2018 1.710 1.720 1.700 1.710 23,972 -0.01(-0.58%)
Jan 26, 2018 1.710 1.797 1.710 1.720 17,864 +0.01(+0.58%)
Jan 25, 2018 1.770 1.780 1.710 1.710 52,469 -0.10(-5.52%)
Jan 24, 2018 1.770 1.970 1.760 1.810 51,658 +0.03(+1.54%)
Jan 23, 2018 1.790 1.800 1.750 1.783 43,720 -0.01(-0.42%)
Jan 22, 2018 1.750 1.840 1.726 1.790 87,358 -0.01(-0.55%)
Jan 19, 2018 1.820 1.820 1.777 1.800 24,303 -0.01(-0.55%)
Jan 18, 2018 1.800 1.850 1.760 1.810 67,062 -0.04(-2.39%)
Jan 17, 2018 1.917 1.919 1.850 1.854 32,023 -0.02(-0.83%)
Jan 16, 2018 1.850 1.850 1.840 1.870 210,943 +0.04(+2.18%)
Jan 12, 2018 1.830 1.830 1.830 0 +0.02(+0.83%)
Jan 11, 2018 1.800 1.810 1.800 1.815 2,127 +0.00(+0.28%)
Jan 10, 2018 1.810 8,845 +0.01(+0.56%)
Jan 09, 2018 1.800 1.820 1.785 1.800 8,995 -0.02(-1.10%)
Jan 08, 2018 1.820 1.860 1.801 1.820 25,020 -0.03(-1.62%)
Jan 05, 2018 1.850 1.855 1.831 1.850 4,442 -0.00(-0.22%)
Jan 04, 2018 1.860 1.879 1.837 1.854 4,201 +0.00(+0.22%)
Jan 03, 2018 1.840 1.868 1.835 1.850 20,971 -0.01(-0.54%)
Jan 02, 2018 1.840 1.860 1.830 1.860 10,001 +0.04(+2.20%)
Dec 29, 2017 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 28, 2017 1.790 1.820 1.790 1.820 10,181 +0.03(+1.68%)
Dec 27, 2017 1.750 1.800 1.750 1.790 46,852 +0.00(+0.00%)
Dec 26, 2017 1.800 1.800 1.760 1.790 45,883 +0.02(+1.13%)
Dec 22, 2017 1.744 1.800 1.740 1.770 8,544 +0.04(+2.31%)
Dec 21, 2017 1.710 1.730 1.700 1.730 8,817 +0.00(+0.01%)
Dec 20, 2017 1.704 1.750 1.700 1.730 6,803 +0.03(+1.60%)
Dec 19, 2017 1.700 1.703 1.680 1.703 4,885 -0.01(-0.42%)
Dec 18, 2017 1.680 1.710 1.680 1.710 16,043 +0.02(+1.19%)
Dec 15, 2017 1.700 1.700 1.690 1.690 3,966 -0.01(-0.59%)
Dec 14, 2017 1.691 1.700 1.680 1.700 20,848 +0.02(+1.19%)
Dec 13, 2017 1.700 1.700 1.677 1.680 4,217 -0.01(-0.59%)
Dec 12, 2017 1.640 1.693 1.620 1.690 7,475 +0.05(+3.05%)
Dec 11, 2017 1.700 1.700 1.605 1.640 81,670 -0.05(-2.96%)
Dec 08, 2017 1.660 1.710 1.650 1.690 26,407 +0.00(+0.00%)
Dec 07, 2017 1.620 1.750 1.620 1.690 14,786 +0.00(+0.00%)
Dec 06, 2017 1.730 1.730 1.680 1.690 44,143 -0.03(-1.74%)
Dec 05, 2017 1.730 1.730 1.700 1.720 23,196 -0.02(-1.16%)
Dec 04, 2017 1.720 1.800 1.720 1.740 27,304 -0.05(-2.79%)
Dec 01, 2017 1.780 1.790 1.720 1.790 4,938 -0.01(-0.56%)
Nov 30, 2017 1.800 1.810 1.780 1.800 4,409 -0.01(-0.55%)
Nov 29, 2017 1.830 1.830 1.784 1.810 2,277 -0.02(-1.09%)
Nov 28, 2017 1.770 1.830 1.720 1.830 14,557 +0.03(+1.67%)
Nov 27, 2017 1.780 1.820 1.780 1.800 10,395 -0.00(-0.01%)
Nov 24, 2017 1.800 1.800 1.800 1.800 1,068 -0.04(-2.17%)
Nov 22, 2017 1.790 1.850 1.750 1.840 18,951 +0.02(+1.10%)
Nov 21, 2017 1.849 1.849 1.798 1.820 3,817 +0.01(+0.55%)
Nov 20, 2017 1.850 1.860 1.770 1.810 80,005 -0.05(-2.69%)
Nov 17, 2017 1.850 1.860 1.850 1.860 9,338 +0.00(+0.00%)
Nov 16, 2017 1.810 1.860 1.810 1.860 10,685 +0.04(+2.19%)
Nov 15, 2017 1.880 1.880 1.820 1.820 35,627 -0.06(-3.19%)
Nov 14, 2017 1.870 1.880 1.860 1.880 1,934 -0.01(-0.53%)
Nov 13, 2017 1.900 1.900 1.880 1.890 9,104 -0.01(-0.63%)
Nov 10, 2017 1.900 1.920 1.884 1.902 16,324 +0.00(+0.11%)
Nov 09, 2017 1.890 1.900 1.863 1.900 7,644 -0.01(-0.52%)
Nov 08, 2017 1.880 1.920 1.865 1.910 48,433 +0.06(+3.24%)
Nov 07, 2017 1.810 1.850 1.780 1.850 59,936 +0.02(+1.09%)
Nov 06, 2017 1.780 1.850 1.780 1.830 26,328 +0.01(+0.27%)
Nov 03, 2017 1.830 1.830 1.820 1.825 1,542 -0.02(-0.82%)
Nov 02, 2017 1.856 1.880 1.820 1.840 5,610 -0.03(-1.60%)
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.