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

Flexible Solutions International Inc (NY: FSI )

3.428 +0.018 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2014 0.7176 0.7714 0.7176 0.7535 15,798 -0.01(-1.19%)
Jun 27, 2014 0.7445 0.7669 0.7176 0.7625 5,462 -0.01(-1.15%)
Jun 26, 2014 0.7108 0.7714 0.6929 0.7714 21,070 +0.00(+0.58%)
Jun 25, 2014 0.7793 0.8073 0.7444 0.7669 25,579 +0.02(+3.01%)
Jun 24, 2014 0.7445 0.7445 0.7445 0.7445 176 +0.00(+0.00%)
Jun 23, 2014 0.7355 0.7445 0.6728 0.7445 18,109 +0.02(+2.47%)
Jun 20, 2014 0.7714 0.7714 0.7222 0.7266 14,659 -0.04(-5.79%)
Jun 19, 2014 0.7355 0.7714 0.7355 0.7712 5,117 -0.00(-0.02%)
Jun 18, 2014 0.7804 0.7893 0.7463 0.7714 16,419 -0.01(-1.15%)
Jun 17, 2014 0.7804 0.7804 0.7625 0.7804 54,378 +0.01(+1.16%)
Jun 16, 2014 0.7894 0.7894 0.7391 0.7714 18,669 +0.02(+2.38%)
Jun 13, 2014 0.6728 0.7535 0.6728 0.7535 216,789 +0.06(+9.09%)
Jun 12, 2014 0.6997 0.6997 0.6279 0.6907 9,562 +0.00(+0.00%)
Jun 11, 2014 0.6548 0.6907 0.5920 0.6907 85,713 +0.06(+10.00%)
Jun 10, 2014 0.5203 0.6279 0.5203 0.6279 56,964 +0.09(+16.67%)
Jun 06, 2014 0.5041 0.5741 0.4698 0.5382 45,258 -0.03(-4.78%)
Jun 05, 2014 0.5561 0.5920 0.5346 0.5652 4,778 -0.03(-4.53%)
Jun 04, 2014 0.5920 0.5920 0.5920 0.5920 2,229 +0.00(+0.00%)
Jun 03, 2014 0.5831 0.5920 0.5654 0.5920 1,895 +0.02(+3.12%)
Jun 02, 2014 0.5651 0.6189 0.5651 0.5741 6,959 -0.02(-3.03%)
May 30, 2014 0.5920 0.6233 0.5651 0.5920 9,141 -0.03(-5.02%)
May 29, 2014 0.5831 0.6279 0.5503 0.6233 7,023 +0.03(+4.97%)
May 28, 2014 0.6279 0.6279 0.5831 0.5938 8,138 -0.02(-3.50%)
May 27, 2014 0.6224 0.6548 0.5831 0.6153 4,816 -0.00(-0.58%)
May 23, 2014 0.6064 0.6189 0.6189 0.6189 19,286 +0.00(+0.58%)
May 22, 2014 0.6153 0.6153 0.6010 0.6153 692 +0.00(+0.00%)
May 20, 2014 0.6153 0.6153 0.6153 0.6153 0 -0.01(-2.00%)
May 19, 2014 0.6189 0.6279 0.6010 0.6279 3,678 +0.02(+2.94%)
May 16, 2014 0.5561 0.6189 0.5247 0.6100 48,383 +0.05(+9.85%)
May 15, 2014 0.5561 0.5561 0.5310 0.5552 1,560 -0.00(-0.16%)
May 14, 2014 0.5292 0.5561 0.5203 0.5561 11,649 -0.01(-1.27%)
May 13, 2014 0.5454 0.5902 0.5113 0.5633 27,908 +0.01(+1.29%)
May 12, 2014 0.5382 0.5561 0.5382 0.5561 16,628 +0.03(+5.10%)
May 09, 2014 0.5383 0.5651 0.5122 0.5291 28,821 -0.03(-4.85%)
May 08, 2014 0.5579 0.6010 0.5382 0.5561 58,124 -0.01(-1.59%)
May 07, 2014 0.5606 0.5831 0.5382 0.5651 29,425 -0.02(-3.08%)
May 06, 2014 0.5920 0.6100 0.5831 0.5831 16,387 -0.02(-2.99%)
May 05, 2014 0.5920 0.6010 0.5920 0.6010 19,397 +0.00(+0.00%)
May 02, 2014 0.5920 0.6015 0.5920 0.6010 5,400 -0.01(-1.46%)
May 01, 2014 0.5922 0.6100 0.5922 0.6099 4,179 +0.00(+0.00%)
Apr 30, 2014 0.6388 0.6388 0.5920 0.6099 4,013 -0.00(-0.45%)
Apr 29, 2014 0.6010 0.6127 0.5920 0.6127 1,672 -0.00(-0.29%)
Apr 28, 2014 0.6100 0.6144 0.5920 0.6144 4,292 +0.00(+0.68%)
Apr 25, 2014 0.6189 0.6189 0.6100 0.6103 8,695 +0.00(+0.06%)
Apr 24, 2014 0.6192 0.6279 0.5831 0.6100 20,372 -0.01(-1.45%)
Apr 23, 2014 0.6100 0.6279 0.5651 0.6189 5,055 +0.00(+0.00%)
Apr 22, 2014 0.6279 0.6279 0.5831 0.6189 14,120 -0.01(-1.43%)
Apr 21, 2014 0.6226 0.6369 0.6056 0.6279 9,668 +0.01(+0.91%)
Apr 17, 2014 0.6100 0.6223 0.6223 0.6223 22,519 +0.03(+5.09%)
Apr 16, 2014 0.6010 0.6010 0.5741 0.5921 25,461 +0.03(+4.45%)
Apr 15, 2014 0.6278 0.6278 0.5562 0.5669 33,329 -0.04(-7.07%)
Apr 14, 2014 0.6279 0.6548 0.6055 0.6101 31,995 -0.08(-11.68%)
Apr 11, 2014 0.6459 0.6907 0.6459 0.6907 2,353 +0.02(+3.73%)
Apr 10, 2014 0.6728 0.6997 0.6548 0.6658 10,459 -0.01(-0.87%)
Apr 09, 2014 0.6728 0.6728 0.6369 0.6717 3,946 +0.02(+2.58%)
Apr 08, 2014 0.6280 0.6638 0.6056 0.6548 16,678 +0.00(+0.00%)
Apr 07, 2014 0.6364 0.6728 0.5831 0.6548 36,400 -0.01(-1.35%)
Apr 04, 2014 0.6499 0.6638 0.6369 0.6638 7,198 +0.01(+2.13%)
Apr 03, 2014 0.6728 0.6728 0.6499 0.6500 12,618 -0.02(-3.37%)
Apr 02, 2014 0.6728 0.6997 0.6010 0.6727 16,679 -0.00(-0.01%)
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.