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 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2017 1.420 1.472 1.410 1.450 45,089 +0.03(+2.11%)
Jan 30, 2017 1.417 1.470 1.410 1.420 27,905 +0.01(+0.71%)
Jan 27, 2017 1.420 1.440 1.410 1.410 8,799 -0.01(-0.70%)
Jan 26, 2017 1.417 1.470 1.401 1.420 29,853 +0.03(+2.16%)
Jan 25, 2017 1.331 1.500 1.330 1.390 101,309 +0.05(+3.73%)
Jan 24, 2017 1.350 1.400 1.320 1.340 44,791 +0.03(+2.29%)
Jan 23, 2017 1.380 1.430 1.300 1.310 71,109 -0.06(-4.38%)
Jan 20, 2017 1.300 1.390 1.300 1.370 33,466 +0.08(+6.20%)
Jan 19, 2017 1.290 1.320 1.290 1.290 17,346 -0.01(-0.77%)
Jan 18, 2017 1.300 1.390 1.300 1.300 31,474 +0.00(+0.00%)
Jan 17, 2017 1.350 1.370 1.290 1.300 12,287 -0.02(-1.52%)
Jan 13, 2017 1.320 1.320 1.320 0 +0.02(+1.54%)
Jan 12, 2017 1.350 1.350 1.300 1.300 55,395 -0.08(-5.73%)
Jan 11, 2017 1.340 1.397 1.310 1.379 19,591 +0.04(+2.91%)
Jan 10, 2017 1.350 1.360 1.330 1.340 34,892 -0.01(-0.74%)
Jan 09, 2017 1.330 1.419 1.330 1.350 28,824 +0.02(+1.50%)
Jan 06, 2017 1.360 1.440 1.300 1.330 26,811 -0.03(-2.21%)
Jan 05, 2017 1.380 1.440 1.350 1.360 45,591 +0.00(+0.00%)
Jan 04, 2017 1.310 1.469 1.302 1.360 64,352 +0.06(+4.62%)
Jan 03, 2017 1.300 1.320 1.300 1.300 32,094 -0.03(-2.23%)
Dec 30, 2016 1.330 1.330 1.330 0 -0.03(-2.08%)
Dec 29, 2016 1.330 1.358 1.310 1.358 26,798 +0.04(+2.88%)
Dec 28, 2016 1.350 1.358 1.320 1.320 25,763 -0.03(-2.22%)
Dec 27, 2016 1.310 1.390 1.310 1.350 63,968 +0.05(+3.85%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.01(+0.69%)
Dec 22, 2016 1.270 1.330 1.260 1.291 32,832 +0.00(+0.09%)
Dec 21, 2016 1.280 1.400 1.270 1.290 21,197 +0.01(+0.78%)
Dec 20, 2016 1.282 1.300 1.260 1.280 31,668 -0.01(-0.78%)
Dec 19, 2016 1.360 1.380 1.271 1.290 71,839 -0.06(-4.44%)
Dec 16, 2016 1.310 1.380 1.280 1.350 53,677 +0.05(+3.85%)
Dec 15, 2016 1.282 1.400 1.280 1.300 83,035 +0.02(+1.56%)
Dec 14, 2016 1.310 1.338 1.280 1.280 87,903 -0.02(-1.54%)
Dec 13, 2016 1.300 1.350 1.280 1.300 135,910 -0.02(-1.52%)
Dec 12, 2016 1.280 1.340 1.280 1.320 36,928 +0.04(+3.13%)
Dec 09, 2016 1.380 1.380 1.270 1.280 93,202 -0.06(-4.48%)
Dec 08, 2016 1.330 1.380 1.330 1.340 26,147 +0.02(+1.52%)
Dec 07, 2016 1.340 1.342 1.300 1.320 47,795 -0.01(-0.75%)
Dec 06, 2016 1.370 1.380 1.255 1.330 198,030 -0.04(-2.92%)
Dec 05, 2016 1.380 1.428 1.370 1.370 30,311 -0.03(-2.14%)
Dec 02, 2016 1.440 1.489 1.390 1.400 24,733 -0.02(-1.41%)
Dec 01, 2016 1.430 1.530 1.410 1.420 43,928 -0.04(-2.74%)
Nov 30, 2016 1.470 1.472 1.420 1.460 22,292 +0.04(+2.82%)
Nov 29, 2016 1.400 1.467 1.400 1.420 31,348 +0.01(+0.71%)
Nov 28, 2016 1.480 1.480 1.400 1.410 87,814 -0.07(-4.73%)
Nov 25, 2016 1.550 1.580 1.455 1.480 16,392 -0.09(-5.73%)
Nov 23, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Nov 22, 2016 1.530 1.660 1.500 1.550 188,006 +0.08(+5.44%)
Nov 21, 2016 1.640 1.640 1.450 1.470 97,757 -0.18(-10.91%)
Nov 18, 2016 1.677 1.677 1.540 1.650 38,890 -0.02(-1.20%)
Nov 17, 2016 1.620 1.890 1.490 1.670 173,747 +0.03(+1.83%)
Nov 16, 2016 1.560 1.660 1.540 1.640 42,529 +0.08(+5.13%)
Nov 15, 2016 1.590 1.640 1.490 1.560 46,461 -0.07(-4.29%)
Nov 14, 2016 1.640 1.650 1.580 1.630 32,877 -0.05(-2.98%)
Nov 11, 2016 1.670 1.710 1.503 1.680 53,418 +0.05(+3.07%)
Nov 10, 2016 1.650 1.720 1.570 1.630 48,276 -0.01(-0.61%)
Nov 09, 2016 1.480 1.650 1.200 1.640 86,654 +0.12(+7.89%)
Nov 08, 2016 1.480 1.600 1.430 1.520 50,746 +0.09(+6.30%)
Nov 07, 2016 1.500 1.540 1.333 1.430 151,245 +0.03(+2.14%)
Nov 04, 2016 1.370 1.497 1.370 1.400 24,333 +0.01(+0.72%)
Nov 03, 2016 1.680 1.680 1.290 1.390 95,933 -0.27(-16.27%)
Nov 02, 2016 1.730 1.770 1.650 1.660 17,162 -0.04(-2.35%)
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.