Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 26, 2010 1.624 1.642 1.561 1.606 8,389 -0.04(-2.19%)
Feb 25, 2010 1.561 1.642 1.561 1.642 7,079 -0.01(-0.54%)
Feb 24, 2010 1.659 1.677 1.588 1.650 3,734 -0.01(-0.54%)
Feb 23, 2010 1.624 1.668 1.579 1.659 2,787 +0.00(+0.00%)
Feb 22, 2010 1.704 1.704 1.615 1.659 5,773 +0.04(+2.78%)
Feb 19, 2010 1.659 1.659 1.534 1.615 10,189 +0.00(+0.00%)
Feb 18, 2010 1.695 1.704 1.489 1.615 46,596 -0.08(-4.76%)
Feb 17, 2010 1.785 1.785 1.695 1.695 4,714 -0.07(-4.06%)
Feb 16, 2010 1.955 1.955 1.704 1.767 11,548 +0.02(+1.03%)
Feb 12, 2010 1.749 1.749 1.749 1.749 2,564 +0.01(+0.52%)
Feb 11, 2010 1.740 1.740 1.703 1.740 1,114 +0.04(+2.11%)
Feb 10, 2010 1.740 1.758 1.696 1.704 3,790 -0.05(-3.07%)
Feb 09, 2010 1.785 1.785 1.740 1.758 3,846 -0.04(-2.00%)
Feb 08, 2010 1.570 1.794 1.570 1.794 40,038 +0.16(+9.89%)
Feb 05, 2010 1.668 1.668 1.579 1.633 1,023 -0.07(-4.21%)
Feb 04, 2010 1.615 1.704 1.570 1.704 4,404 +0.00(+0.00%)
Feb 03, 2010 1.740 1.749 1.561 1.704 26,605 -0.01(-0.52%)
Feb 02, 2010 1.722 1.722 1.659 1.713 12,132 -0.03(-1.55%)
Feb 01, 2010 1.758 1.758 1.704 1.740 9,446 -0.02(-1.02%)
Jan 29, 2010 1.722 1.785 1.722 1.758 4,581 +0.02(+1.03%)
Jan 28, 2010 1.749 1.785 1.686 1.740 13,740 -0.04(-2.02%)
Jan 27, 2010 1.767 1.776 1.704 1.776 1,662 +0.00(+0.00%)
Jan 26, 2010 1.973 1.973 1.686 1.776 26,342 -0.03(-1.69%)
Jan 25, 2010 2.036 1.821 1.686 1.807 13,645 +0.12(+7.13%)
Jan 22, 2010 1.758 1.758 1.615 1.686 28,783 -0.11(-6.00%)
Jan 21, 2010 1.929 1.929 1.749 1.794 25,737 -0.13(-6.98%)
Jan 20, 2010 2.054 2.054 1.911 1.929 12,931 -0.09(-4.44%)
Jan 19, 2010 1.884 2.018 1.857 2.018 40,767 +0.16(+8.70%)
Jan 15, 2010 1.839 1.857 1.857 1.857 16,499 -0.02(-0.96%)
Jan 14, 2010 1.830 1.920 1.830 1.875 21,527 +0.08(+4.50%)
Jan 13, 2010 1.615 1.830 1.615 1.794 20,445 +0.13(+8.11%)
Jan 12, 2010 1.570 1.704 1.516 1.659 32,025 +0.12(+7.56%)
Jan 11, 2010 1.588 1.588 1.543 1.543 2,006 -0.04(-2.82%)
Jan 08, 2010 1.588 1.588 1.453 1.588 6,555 +0.00(+0.00%)
Jan 07, 2010 1.471 1.597 1.453 1.588 20,579 +0.05(+3.51%)
Jan 06, 2010 1.525 1.561 1.480 1.534 4,366 +0.02(+1.18%)
Jan 05, 2010 1.570 1.570 1.444 1.516 35,581 +0.02(+1.20%)
Jan 04, 2010 1.534 1.659 1.435 1.498 45,518 -0.01(-0.60%)
Dec 31, 2009 1.444 1.507 1.507 1.507 23,745 +0.07(+5.00%)
Dec 30, 2009 1.444 1.444 1.391 1.435 10,639 +0.00(+0.00%)
Dec 29, 2009 1.381 1.435 1.337 1.435 15,342 +0.04(+3.23%)
Dec 28, 2009 1.498 1.399 1.283 1.390 37,561 +0.05(+4.03%)
Dec 24, 2009 1.121 1.337 1.121 1.337 13,747 +0.01(+0.68%)
Dec 23, 2009 1.354 1.354 1.319 1.328 11,594 -0.07(-5.13%)
Dec 22, 2009 1.390 1.417 1.337 1.399 20,968 +0.02(+1.30%)
Dec 21, 2009 1.354 1.390 1.319 1.381 7,708 +0.04(+2.67%)
Dec 18, 2009 1.296 1.435 1.292 1.346 27,892 -0.09(-6.25%)
Dec 17, 2009 1.444 1.444 1.381 1.435 501 +0.01(+0.63%)
Dec 16, 2009 1.570 1.570 1.390 1.426 8,324 +0.04(+2.58%)
Dec 15, 2009 1.390 1.390 1.265 1.390 10,312 +0.00(+0.00%)
Dec 14, 2009 1.444 1.444 1.310 1.390 36,162 -0.04(-3.12%)
Dec 11, 2009 1.435 1.435 1.363 1.435 24,860 +0.04(+2.56%)
Dec 10, 2009 1.346 1.408 1.328 1.399 19,929 +0.01(+0.65%)
Dec 09, 2009 1.390 1.435 1.274 1.390 21,967 -0.04(-2.52%)
Dec 08, 2009 1.480 1.480 1.301 1.426 18,452 -0.01(-0.62%)
Dec 07, 2009 1.525 1.569 1.390 1.435 7,636 -0.09(-5.88%)
Dec 04, 2009 1.507 1.525 1.346 1.525 14,300 +0.00(+0.00%)
Dec 03, 2009 1.444 1.695 1.292 1.525 7,328 -0.04(-2.30%)
Dec 02, 2009 1.498 1.606 1.400 1.561 9,921 +0.01(+0.58%)
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.