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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2007 3.070 3.100 3.000 3.100 9,800 +0.00(+0.00%)
May 30, 2007 3.050 3.100 3.050 3.100 900 +0.00(+0.00%)
May 29, 2007 3.110 3.110 3.010 3.100 10,800 -0.10(-3.13%)
May 25, 2007 3.150 3.200 3.110 3.200 900 +0.00(+0.00%)
May 24, 2007 3.150 3.200 3.100 3.200 6,500 +0.00(+0.00%)
May 23, 2007 3.150 3.200 3.150 3.200 1,300 +0.00(+0.00%)
May 22, 2007 3.130 3.200 3.130 3.200 1,600 +0.00(+0.00%)
May 21, 2007 3.250 3.280 3.150 3.200 9,600 +0.00(+0.00%)
May 18, 2007 3.200 3.200 3.190 3.200 2,600 +0.00(+0.00%)
May 17, 2007 3.300 3.300 3.110 3.200 4,800 -0.05(-1.54%)
May 16, 2007 3.450 3.450 3.200 3.250 10,600 -0.05(-1.52%)
May 15, 2007 3.350 3.400 3.300 3.300 3,100 +0.05(+1.54%)
May 14, 2007 3.200 3.350 3.200 3.250 1,800 +0.05(+1.56%)
May 11, 2007 3.250 3.320 3.200 3.200 3,400 +0.00(+0.00%)
May 10, 2007 3.370 3.450 3.200 3.200 4,600 -0.15(-4.48%)
May 09, 2007 3.350 3.400 3.350 3.350 1,400 +0.05(+1.52%)
May 08, 2007 3.300 3.350 3.250 3.300 4,900 -0.05(-1.49%)
May 07, 2007 3.210 3.350 3.200 3.350 4,800 +0.15(+4.69%)
May 04, 2007 3.300 3.400 3.200 3.200 2,600 -0.15(-4.48%)
May 03, 2007 3.450 3.550 3.250 3.350 13,000 -0.20(-5.63%)
May 02, 2007 3.500 3.600 3.400 3.550 8,200 +0.05(+1.43%)
May 01, 2007 3.500 3.500 3.500 3.500 500 -0.07(-1.96%)
Apr 30, 2007 3.500 3.600 3.400 3.570 3,100 +0.07(+2.00%)
Apr 27, 2007 3.510 3.510 3.500 3.500 2,600 -0.10(-2.78%)
Apr 26, 2007 3.500 3.600 3.400 3.600 10,200 +0.10(+2.86%)
Apr 25, 2007 3.500 3.500 3.410 3.500 1,600 +0.00(+0.00%)
Apr 24, 2007 3.420 3.500 3.420 3.500 4,300 +0.00(+0.00%)
Apr 23, 2007 3.470 3.500 3.470 3.500 500 -0.01(-0.34%)
Apr 20, 2007 3.500 3.540 3.500 3.512 5,600 -0.03(-0.79%)
Apr 19, 2007 3.550 3.550 3.400 3.540 2,000 -0.01(-0.28%)
Apr 18, 2007 3.570 3.570 3.500 3.550 1,500 -0.09(-2.47%)
Apr 17, 2007 3.520 3.640 3.500 3.640 41,300 +0.14(+4.00%)
Apr 16, 2007 3.510 3.600 3.500 3.500 11,600 +0.00(+0.00%)
Apr 13, 2007 3.400 3.500 3.350 3.500 20,700 +0.19(+5.70%)
Apr 12, 2007 3.210 3.420 3.200 3.311 10,400 +0.11(+3.48%)
Apr 11, 2007 3.160 3.300 3.160 3.200 7,500 +0.02(+0.63%)
Apr 10, 2007 3.000 3.180 3.000 3.180 21,500 +0.06(+1.92%)
Apr 09, 2007 3.250 3.250 3.050 3.120 30,000 -0.13(-4.00%)
Apr 05, 2007 3.510 3.510 3.240 3.250 16,600 -0.33(-9.22%)
Apr 04, 2007 3.580 3.590 3.500 3.580 2,100 +0.06(+1.84%)
Apr 03, 2007 3.750 3.750 3.500 3.515 6,500 -0.13(-3.69%)
Apr 02, 2007 3.600 3.650 3.590 3.650 2,800 -0.04(-1.08%)
Mar 30, 2007 3.750 3.750 3.510 3.690 5,200 -0.06(-1.60%)
Mar 29, 2007 3.850 3.890 3.400 3.750 31,400 -0.05(-1.32%)
Mar 28, 2007 3.900 3.940 3.800 3.800 6,700 -0.14(-3.55%)
Mar 27, 2007 3.910 3.940 3.900 3.940 2,300 -0.01(-0.25%)
Mar 26, 2007 3.750 3.950 3.740 3.950 8,200 +0.20(+5.33%)
Mar 23, 2007 3.700 3.750 3.650 3.750 8,700 +0.10(+2.74%)
Mar 22, 2007 3.500 3.650 3.500 3.650 23,200 +0.15(+4.29%)
Mar 21, 2007 3.450 3.500 3.390 3.500 3,800 +0.03(+0.86%)
Mar 20, 2007 3.400 3.500 3.400 3.470 4,600 -0.03(-0.86%)
Mar 19, 2007 3.360 3.500 3.360 3.500 4,600 +0.16(+4.79%)
Mar 16, 2007 3.340 3.350 3.340 3.340 500 -0.01(-0.30%)
Mar 15, 2007 3.350 3.350 3.350 3.350 1,500 +0.00(+0.00%)
Mar 14, 2007 3.300 3.360 3.300 3.350 5,600 -0.01(-0.30%)
Mar 13, 2007 3.410 3.390 3.300 3.360 4,500 -0.05(-1.47%)
Mar 12, 2007 3.439 3.450 3.310 3.410 7,900 +0.06(+1.79%)
Mar 09, 2007 3.600 3.750 3.250 3.350 15,300 -0.15(-4.29%)
Mar 08, 2007 3.400 3.600 3.360 3.500 9,700 +0.10(+2.94%)
Mar 07, 2007 3.400 3.400 3.350 3.400 2,800 -0.04(-1.16%)
Mar 06, 2007 3.350 3.500 3.350 3.440 3,300 +0.09(+2.69%)
Mar 05, 2007 3.280 3.350 3.210 3.350 6,800 +0.04(+1.21%)
Mar 02, 2007 3.300 3.360 3.280 3.310 3,500 +0.01(+0.33%)
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.