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 (%)
Sep 30, 2019 2.262 2.370 2.232 2.321 26,927 +0.04(+1.94%)
Sep 27, 2019 2.295 2.334 2.238 2.276 21,102 -0.07(-2.85%)
Sep 26, 2019 2.238 2.362 2.238 2.343 39,669 +0.10(+4.68%)
Sep 25, 2019 2.229 2.324 2.224 2.238 18,101 -0.02(-0.84%)
Sep 24, 2019 2.381 2.400 2.191 2.257 110,994 -0.12(-5.20%)
Sep 23, 2019 2.476 2.476 2.334 2.381 63,266 -0.05(-1.96%)
Sep 20, 2019 2.448 2.474 2.400 2.429 54,489 +0.01(+0.39%)
Sep 19, 2019 2.343 2.457 2.343 2.419 33,702 +0.05(+2.01%)
Sep 18, 2019 2.391 2.419 2.324 2.372 32,791 -0.02(-0.80%)
Sep 17, 2019 2.334 2.429 2.318 2.391 46,170 +0.01(+0.40%)
Sep 16, 2019 2.362 2.381 2.305 2.381 19,006 +0.02(+0.81%)
Sep 13, 2019 2.334 2.381 2.286 2.362 11,128 +0.01(+0.41%)
Sep 12, 2019 2.191 2.381 2.160 2.353 67,970 +0.21(+9.78%)
Sep 11, 2019 2.219 2.286 2.115 2.143 83,691 -0.14(-6.25%)
Sep 10, 2019 2.457 2.457 2.200 2.286 65,454 -0.12(-5.14%)
Sep 09, 2019 2.315 2.419 2.305 2.410 31,851 +0.10(+4.55%)
Sep 06, 2019 2.315 2.429 2.295 2.305 21,522 -0.02(-0.82%)
Sep 05, 2019 2.372 2.467 2.267 2.324 142,006 -0.01(-0.41%)
Sep 04, 2019 2.372 2.419 2.334 2.334 23,713 -0.05(-2.00%)
Sep 03, 2019 2.400 2.419 2.326 2.381 32,227 -0.02(-0.79%)
Aug 30, 2019 2.353 2.429 2.297 2.400 13,543 +0.05(+2.02%)
Aug 29, 2019 2.343 2.429 2.305 2.353 26,467 +0.01(+0.41%)
Aug 28, 2019 2.343 2.391 2.295 2.343 13,842 -0.03(-1.20%)
Aug 27, 2019 2.381 2.381 2.238 2.372 43,153 -0.01(-0.40%)
Aug 26, 2019 2.238 2.381 2.216 2.381 44,073 +0.13(+5.93%)
Aug 23, 2019 2.353 2.365 2.219 2.248 61,838 -0.13(-5.60%)
Aug 22, 2019 2.429 2.476 2.315 2.381 45,280 -0.05(-1.96%)
Aug 21, 2019 2.457 2.489 2.269 2.429 70,497 -0.03(-1.16%)
Aug 20, 2019 2.486 2.524 2.239 2.457 193,610 -0.06(-2.27%)
Aug 19, 2019 2.429 2.524 2.429 2.515 37,305 +0.09(+3.53%)
Aug 16, 2019 2.429 2.550 2.286 2.429 250,820 +0.04(+1.59%)
Aug 15, 2019 2.905 2.905 2.257 2.391 445,864 -0.68(-22.05%)
Aug 14, 2019 2.972 3.200 2.972 3.067 52,314 +0.03(+0.94%)
Aug 13, 2019 3.134 3.163 2.972 3.038 95,504 -0.09(-2.74%)
Aug 12, 2019 3.115 3.219 3.105 3.124 71,603 -0.02(-0.61%)
Aug 09, 2019 3.134 3.213 3.112 3.143 44,305 -0.06(-1.79%)
Aug 08, 2019 3.229 3.334 3.143 3.200 74,993 -0.11(-3.45%)
Aug 07, 2019 3.219 3.315 3.067 3.315 118,398 +0.26(+8.41%)
Aug 06, 2019 2.972 3.076 2.943 3.057 47,096 +0.09(+2.88%)
Aug 05, 2019 2.819 3.076 2.819 2.972 158,982 -0.11(-3.70%)
Aug 02, 2019 3.096 3.115 2.915 3.086 128,507 -0.01(-0.31%)
Aug 01, 2019 3.048 3.153 3.000 3.096 273,765 +0.06(+1.88%)
Jul 31, 2019 3.019 3.124 2.896 3.038 310,867 -0.03(-0.93%)
Jul 30, 2019 2.819 3.086 2.810 3.067 284,245 +0.17(+5.92%)
Jul 29, 2019 3.010 3.038 2.772 2.896 252,988 -0.19(-6.17%)
Jul 26, 2019 3.086 3.199 2.991 3.086 184,361 +0.00(+0.00%)
Jul 25, 2019 3.334 3.352 2.991 3.086 501,471 -0.65(-17.35%)
Jul 24, 2019 3.810 3.810 3.658 3.734 168,115 -0.07(-1.75%)
Jul 23, 2019 3.629 3.810 3.610 3.800 104,230 +0.15(+4.18%)
Jul 22, 2019 3.743 3.838 3.581 3.648 243,896 -0.03(-0.78%)
Jul 19, 2019 3.572 3.829 3.572 3.677 136,801 +0.02(+0.52%)
Jul 18, 2019 3.677 3.848 3.553 3.658 254,923 -0.11(-3.03%)
Jul 17, 2019 3.867 4.000 3.715 3.772 297,177 -0.11(-2.94%)
Jul 16, 2019 3.972 4.124 3.867 3.886 163,827 -0.05(-1.21%)
Jul 15, 2019 4.010 4.067 3.858 3.934 261,498 -0.06(-1.43%)
Jul 12, 2019 4.010 4.143 3.924 3.991 296,805 -0.05(-1.18%)
Jul 11, 2019 4.296 4.332 4.010 4.038 260,553 -0.12(-2.97%)
Jul 10, 2019 4.086 4.229 3.999 4.162 327,000 +0.14(+3.55%)
Jul 09, 2019 3.915 4.115 3.867 4.019 301,587 +0.02(+0.48%)
Jul 08, 2019 3.991 4.038 3.810 4.000 147,613 +0.07(+1.70%)
Jul 05, 2019 3.991 4.029 3.810 3.934 269,193 +0.00(+0.00%)
Jul 03, 2019 3.905 4.010 3.800 3.934 209,244 -0.07(-1.67%)
Jul 02, 2019 4.096 4.118 3.936 4.000 118,251 -0.11(-2.78%)
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.