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 (%)
Jul 29, 2011 3.080 3.090 2.930 3.000 21,124 -0.10(-3.23%)
Jul 28, 2011 3.050 3.190 3.000 3.100 24,556 -0.04(-1.27%)
Jul 27, 2011 3.120 3.190 3.070 3.140 13,050 -0.06(-1.88%)
Jul 26, 2011 3.090 3.220 3.069 3.200 43,633 +0.16(+5.26%)
Jul 25, 2011 2.920 3.050 2.920 3.040 18,110 +0.06(+2.01%)
Jul 22, 2011 2.950 2.980 2.950 2.980 15,055 +0.04(+1.22%)
Jul 21, 2011 2.900 3.035 2.840 2.944 16,883 +0.04(+1.52%)
Jul 20, 2011 2.820 2.900 2.820 2.900 18,260 +0.08(+2.84%)
Jul 19, 2011 2.880 2.900 2.610 2.820 41,256 -0.07(-2.42%)
Jul 18, 2011 2.890 2.900 2.730 2.890 16,660 -0.01(-0.34%)
Jul 15, 2011 2.910 2.940 2.730 2.900 23,435 +0.03(+1.05%)
Jul 14, 2011 2.910 3.040 2.870 2.870 17,275 -0.11(-3.69%)
Jul 13, 2011 2.990 3.014 2.860 2.980 30,792 +0.04(+1.36%)
Jul 12, 2011 2.810 3.040 2.810 2.940 35,096 +0.03(+1.03%)
Jul 11, 2011 3.050 3.070 2.380 2.910 89,531 -0.19(-6.13%)
Jul 08, 2011 3.130 3.220 3.064 3.100 46,612 -0.16(-4.91%)
Jul 07, 2011 3.390 3.390 3.140 3.260 107,802 +0.13(+4.29%)
Jul 06, 2011 2.940 3.381 2.900 3.126 207,907 +0.14(+4.55%)
Jul 05, 2011 2.990 3.090 2.900 2.990 100,282 +0.04(+1.36%)
Jul 01, 2011 2.700 3.000 2.700 2.950 52,334 +0.26(+9.67%)
Jun 30, 2011 2.480 2.700 2.280 2.690 30,081 +0.19(+7.60%)
Jun 29, 2011 2.460 2.550 2.410 2.500 56,411 +0.05(+2.04%)
Jun 28, 2011 2.380 2.550 2.380 2.450 38,160 +0.05(+2.08%)
Jun 27, 2011 2.290 2.400 2.270 2.400 8,905 +0.03(+1.27%)
Jun 24, 2011 2.280 2.450 2.240 2.370 18,800 +0.11(+4.87%)
Jun 23, 2011 2.320 2.340 2.080 2.260 24,849 -0.14(-5.83%)
Jun 22, 2011 2.390 2.450 2.364 2.400 6,200 +0.04(+1.69%)
Jun 21, 2011 2.200 2.479 2.150 2.360 25,106 +0.16(+7.27%)
Jun 20, 2011 2.200 2.200 2.170 2.200 11,275 -0.04(-1.79%)
Jun 17, 2011 2.180 2.280 2.180 2.240 1,100 +0.02(+1.10%)
Jun 16, 2011 2.190 2.229 2.140 2.216 9,100 +0.02(+0.75%)
Jun 15, 2011 2.180 2.270 2.110 2.199 9,300 +0.05(+2.28%)
Jun 14, 2011 2.220 2.340 2.120 2.150 29,531 -0.08(-3.59%)
Jun 13, 2011 2.330 2.350 2.110 2.230 22,179 -0.17(-7.08%)
Jun 10, 2011 2.320 2.400 2.310 2.400 13,659 +0.02(+0.84%)
Jun 09, 2011 2.350 2.400 2.300 2.380 2,949 +0.07(+3.03%)
Jun 08, 2011 2.350 2.350 2.200 2.310 16,729 -0.08(-3.35%)
Jun 07, 2011 2.250 2.410 2.220 2.390 20,804 +0.20(+9.13%)
Jun 06, 2011 2.250 2.250 2.120 2.190 24,605 -0.15(-6.41%)
Jun 03, 2011 2.520 2.520 2.260 2.340 52,640 -0.50(-17.61%)
May 24, 2011 2.600 2.840 2.590 2.840 111,479 +0.21(+7.98%)
May 23, 2011 2.390 2.630 2.190 2.630 33,698 +0.24(+10.04%)
May 20, 2011 2.150 2.440 2.070 2.390 51,827 +0.10(+4.37%)
May 19, 2011 2.090 2.300 2.080 2.290 48,821 +0.20(+9.57%)
May 18, 2011 2.150 2.150 2.010 2.090 31,164 -0.05(-2.34%)
May 17, 2011 1.880 2.150 1.860 2.140 52,599 +0.19(+9.74%)
May 16, 2011 1.730 2.100 1.730 1.950 25,310 -0.10(-4.88%)
May 13, 2011 2.090 2.090 2.020 2.050 2,100 -0.02(-0.97%)
May 12, 2011 2.000 2.090 2.000 2.070 8,200 +0.03(+1.47%)
May 11, 2011 1.990 2.140 1.960 2.040 29,194 +0.05(+2.51%)
May 10, 2011 1.870 2.000 1.840 1.990 11,486 +0.13(+6.99%)
May 09, 2011 1.860 1.880 1.860 1.860 4,880 +0.01(+0.54%)
May 06, 2011 1.740 1.850 1.740 1.850 16,779 +0.14(+8.19%)
May 05, 2011 1.700 1.710 1.700 1.710 10,800 +0.01(+0.59%)
May 04, 2011 1.690 1.710 1.620 1.700 16,002 -0.01(-0.59%)
May 03, 2011 1.690 1.710 1.650 1.710 12,768 +0.00(+0.00%)
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.