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, 2014 1.175 1.220 1.130 1.148 84,429 -0.04(-3.76%)
Sep 29, 2014 1.085 1.247 1.067 1.193 358,252 +0.04(+3.91%)
Sep 26, 2014 1.219 1.283 1.130 1.148 45,231 -0.08(-6.57%)
Sep 25, 2014 1.220 1.256 1.103 1.229 176,287 +0.03(+2.24%)
Sep 24, 2014 1.220 1.220 1.076 1.202 111,744 +0.05(+4.69%)
Sep 23, 2014 1.148 1.256 1.050 1.148 128,301 +0.01(+0.79%)
Sep 22, 2014 1.166 1.328 1.130 1.139 210,795 -0.02(-1.55%)
Sep 19, 2014 1.301 1.310 1.058 1.157 538,792 -0.13(-10.42%)
Sep 18, 2014 1.417 1.417 1.283 1.292 192,570 -0.15(-10.56%)
Sep 17, 2014 1.462 1.462 1.372 1.444 34,010 +0.03(+1.90%)
Sep 16, 2014 1.372 1.498 1.323 1.417 279,131 +0.05(+3.95%)
Sep 15, 2014 1.346 1.375 1.265 1.363 89,086 +0.07(+5.34%)
Sep 12, 2014 1.337 1.346 1.292 1.294 103,281 -0.05(-3.80%)
Sep 11, 2014 1.354 1.354 1.310 1.346 57,487 +0.00(+0.00%)
Sep 10, 2014 1.346 1.381 1.301 1.346 303,850 -0.01(-0.66%)
Sep 09, 2014 1.435 1.435 1.346 1.354 216,107 -0.05(-3.82%)
Sep 08, 2014 1.480 1.543 1.399 1.408 163,130 +0.02(+1.29%)
Sep 05, 2014 1.468 1.453 1.390 1.390 147,421 -0.06(-4.32%)
Sep 04, 2014 1.462 1.498 1.444 1.453 110,593 +0.04(+2.53%)
Sep 03, 2014 1.552 1.552 1.390 1.417 235,773 -0.11(-7.06%)
Sep 02, 2014 1.525 1.588 1.489 1.525 413,597 +0.01(+0.60%)
Aug 29, 2014 1.480 1.516 1.516 1.516 743,920 +0.06(+4.32%)
Aug 28, 2014 1.424 1.507 1.390 1.453 207,560 +0.04(+2.53%)
Aug 27, 2014 1.453 1.491 1.399 1.417 168,015 -0.04(-2.47%)
Aug 26, 2014 1.471 1.525 1.444 1.453 265,949 -0.01(-0.61%)
Aug 25, 2014 1.615 1.615 1.462 1.462 599,618 -0.11(-6.86%)
Aug 22, 2014 1.695 1.731 1.544 1.570 980,637 -0.04(-2.23%)
Aug 21, 2014 1.588 1.650 1.498 1.606 458,566 +0.02(+1.13%)
Aug 20, 2014 1.507 1.650 1.444 1.588 1,087,566 +0.04(+2.91%)
Aug 19, 2014 1.346 1.615 1.319 1.543 2,273,628 +0.16(+11.69%)
Aug 18, 2014 1.139 1.390 1.139 1.381 1,319,347 +0.26(+23.20%)
Aug 15, 2014 1.184 1.256 1.115 1.121 796,272 +0.07(+6.32%)
Aug 14, 2014 1.060 1.121 1.025 1.055 197,694 -0.04(-3.63%)
Aug 13, 2014 1.050 1.157 1.032 1.094 148,260 -0.02(-1.61%)
Aug 12, 2014 1.166 1.166 1.067 1.112 84,297 -0.02(-1.73%)
Aug 11, 2014 1.157 1.193 1.076 1.132 259,793 +0.02(+1.76%)
Aug 08, 2014 1.067 1.139 1.023 1.112 115,523 +0.02(+1.64%)
Aug 07, 2014 1.067 1.121 1.014 1.094 110,793 +0.04(+3.39%)
Aug 06, 2014 1.103 1.130 1.005 1.058 357,761 -0.08(-7.09%)
Aug 05, 2014 1.202 1.202 1.103 1.139 218,787 -0.02(-1.55%)
Aug 04, 2014 1.184 1.292 1.112 1.157 809,902 -0.08(-6.52%)
Aug 01, 2014 1.346 1.435 1.211 1.238 1,277,627 -0.01(-0.72%)
Jul 31, 2014 1.166 1.346 1.085 1.247 1,022,200 +0.08(+6.89%)
Jul 30, 2014 1.023 1.292 0.9957 1.166 1,713,763 +0.18(+18.22%)
Jul 29, 2014 1.202 1.274 0.9867 0.9867 1,207,789 -0.24(-19.71%)
Jul 28, 2014 0.9239 1.256 0.8970 1.229 1,099,668 +0.29(+30.48%)
Jul 25, 2014 0.9508 1.031 0.9060 0.9419 321,986 -0.02(-1.87%)
Jul 24, 2014 1.014 1.014 0.8970 0.9598 217,955 -0.05(-5.31%)
Jul 23, 2014 1.112 1.112 0.8611 1.014 541,584 -0.08(-7.38%)
Jul 22, 2014 1.220 1.346 1.050 1.094 2,321,867 +0.04(+4.27%)
Jul 21, 2014 0.6907 1.058 0.6907 1.050 1,333,823 +0.33(+46.07%)
Jul 18, 2014 0.6728 0.7696 0.6458 0.7185 195,651 -0.00(-0.50%)
Jul 17, 2014 0.7355 0.7355 0.6676 0.7221 120,807 -0.00(-0.62%)
Jul 16, 2014 0.6101 0.8701 0.6101 0.7266 1,004,344 +0.08(+12.50%)
Jul 15, 2014 0.6458 0.6907 0.5561 0.6458 13,411 -0.03(-3.95%)
Jul 14, 2014 0.6728 0.7176 0.6724 0.6724 39,578 +0.01(+1.30%)
Jul 11, 2014 0.7022 0.7201 0.6638 0.6638 8,083 -0.02(-2.63%)
Jul 10, 2014 0.7341 0.7678 0.6753 0.6817 19,073 -0.08(-10.71%)
Jul 09, 2014 0.7445 0.7714 0.6998 0.7635 6,404 -0.01(-1.02%)
Jul 08, 2014 0.7625 0.7714 0.7272 0.7714 4,168 +0.02(+2.38%)
Jul 07, 2014 0.7535 0.7625 0.6750 0.7535 12,821 +0.00(+0.01%)
Jul 03, 2014 0.7714 0.7534 0.7534 0.7534 12,485 -0.02(-2.34%)
Jul 02, 2014 0.7804 0.7804 0.7617 0.7714 16,551 +0.03(+3.61%)
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.