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: 4:10 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 (%)
Jun 28, 2019 4.048 4.381 4.000 4.296 530,932 +0.32(+8.15%)
Jun 27, 2019 3.915 4.048 3.867 3.972 191,835 +0.06(+1.46%)
Jun 26, 2019 3.781 4.048 3.627 3.915 250,927 +0.19(+5.11%)
Jun 25, 2019 3.743 3.791 3.572 3.724 103,637 +0.05(+1.30%)
Jun 24, 2019 3.572 3.791 3.572 3.677 135,402 +0.10(+2.93%)
Jun 21, 2019 3.819 3.914 3.524 3.572 272,027 -0.29(-7.41%)
Jun 20, 2019 4.134 4.143 3.816 3.858 146,013 -0.14(-3.57%)
Jun 19, 2019 4.010 4.019 3.830 4.000 148,446 +0.03(+0.72%)
Jun 18, 2019 4.115 4.115 3.829 3.972 252,646 -0.10(-2.57%)
Jun 17, 2019 3.800 4.162 3.696 4.077 378,256 +0.33(+8.91%)
Jun 14, 2019 3.858 3.877 3.572 3.743 183,311 -0.07(-1.75%)
Jun 13, 2019 3.848 4.181 3.743 3.810 486,137 +0.08(+2.04%)
Jun 12, 2019 3.610 3.810 3.524 3.734 376,470 +0.17(+4.81%)
Jun 11, 2019 3.648 3.762 3.343 3.562 222,676 +0.05(+1.36%)
Jun 10, 2019 3.381 3.619 3.143 3.515 445,201 +0.32(+10.15%)
Jun 07, 2019 2.991 3.238 2.958 3.191 194,440 +0.27(+9.12%)
Jun 06, 2019 3.048 3.181 2.857 2.924 283,680 -0.10(-3.46%)
Jun 05, 2019 2.991 3.096 2.838 3.029 363,690 +0.10(+3.58%)
Jun 04, 2019 2.924 3.048 2.657 2.924 407,601 +0.10(+3.37%)
Jun 03, 2019 3.181 3.257 2.743 2.829 564,854 -0.47(-14.16%)
May 31, 2019 3.848 3.886 3.105 3.296 591,511 -0.55(-14.36%)
May 30, 2019 3.496 3.858 3.486 3.848 686,997 +0.40(+11.60%)
May 29, 2019 3.353 3.562 3.238 3.448 374,298 +0.25(+7.89%)
May 28, 2019 3.134 3.858 3.115 3.196 1,165,248 +0.10(+3.24%)
May 24, 2019 3.029 3.134 2.981 3.096 341,006 +0.15(+5.18%)
May 23, 2019 2.924 3.000 2.857 2.943 96,714 -0.02(-0.64%)
May 22, 2019 2.896 3.038 2.896 2.962 107,122 +0.01(+0.32%)
May 21, 2019 2.972 3.034 2.886 2.953 263,715 -0.05(-1.59%)
May 20, 2019 2.762 3.000 2.581 3.000 458,517 +0.19(+6.78%)
May 17, 2019 2.676 2.848 2.486 2.810 313,918 +0.12(+4.61%)
May 16, 2019 2.753 2.791 2.556 2.686 37,634 -0.06(-2.08%)
May 15, 2019 2.800 2.810 2.019 2.743 347,466 -0.05(-1.71%)
May 14, 2019 2.791 2.800 2.762 2.791 47,955 +0.00(+0.00%)
May 13, 2019 2.705 2.791 2.696 2.791 56,956 +0.08(+2.81%)
May 10, 2019 2.705 2.800 2.700 2.715 26,877 -0.03(-1.04%)
May 09, 2019 2.686 2.781 2.676 2.743 34,456 +0.00(+0.00%)
May 08, 2019 2.791 2.848 2.715 2.743 45,183 -0.09(-3.05%)
May 07, 2019 2.848 2.848 2.781 2.829 50,778 -0.02(-0.65%)
May 06, 2019 2.838 2.848 2.715 2.848 55,479 +0.04(+1.36%)
May 03, 2019 2.838 2.838 2.715 2.810 133,126 +0.01(+0.34%)
May 02, 2019 2.781 2.800 2.715 2.800 20,216 +0.00(+0.00%)
May 01, 2019 2.810 2.810 2.705 2.800 84,562 -0.01(-0.34%)
Apr 30, 2019 2.715 2.838 2.696 2.810 179,523 +0.11(+4.24%)
Apr 29, 2019 2.696 2.762 2.619 2.696 66,411 -0.02(-0.70%)
Apr 26, 2019 2.734 2.762 2.629 2.715 34,436 +0.01(+0.35%)
Apr 25, 2019 2.648 2.743 2.638 2.705 40,532 +0.03(+1.07%)
Apr 24, 2019 2.572 2.709 2.572 2.676 37,255 +0.10(+4.07%)
Apr 23, 2019 2.657 2.752 2.476 2.572 99,519 -0.11(-4.26%)
Apr 22, 2019 2.838 2.838 2.619 2.686 204,524 -0.13(-4.77%)
Apr 18, 2019 2.638 2.838 2.619 2.820 406,309 +0.20(+7.68%)
Apr 17, 2019 2.610 2.619 2.553 2.619 109,260 +0.02(+0.73%)
Apr 16, 2019 2.505 2.610 2.438 2.600 318,889 +0.17(+7.06%)
Apr 15, 2019 2.381 2.430 2.315 2.429 80,280 +0.06(+2.41%)
Apr 12, 2019 2.381 2.381 2.305 2.372 33,281 -0.01(-0.40%)
Apr 11, 2019 2.340 2.381 2.330 2.381 34,506 +0.02(+0.81%)
Apr 10, 2019 2.381 2.381 2.286 2.362 119,279 -0.02(-0.80%)
Apr 09, 2019 2.324 2.381 2.263 2.381 129,891 +0.06(+2.46%)
Apr 08, 2019 2.324 2.334 2.267 2.324 79,362 +0.04(+1.67%)
Apr 05, 2019 2.238 2.334 2.191 2.286 317,068 +0.01(+0.42%)
Apr 04, 2019 2.229 2.276 2.174 2.276 159,108 +0.12(+5.75%)
Apr 03, 2019 2.067 2.296 2.067 2.153 142,421 +0.03(+1.35%)
Apr 02, 2019 2.057 2.200 1.895 2.124 473,884 -0.03(-1.27%)
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.