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, 2017 2.170 2.170 2.000 2.030 130,243 +0.00(+0.00%)
May 30, 2017 2.220 2.279 1.970 2.030 334,516 -0.25(-10.96%)
May 26, 2017 2.180 2.330 2.180 2.280 157,428 +0.08(+3.64%)
May 25, 2017 2.200 2.280 2.150 2.200 253,456 +0.03(+1.38%)
May 24, 2017 2.060 2.190 2.000 2.170 276,510 +0.21(+10.71%)
May 23, 2017 2.010 2.020 1.860 1.960 156,863 -0.08(-3.92%)
May 22, 2017 1.820 2.090 1.820 2.040 428,619 +0.25(+13.97%)
May 19, 2017 1.770 1.890 1.770 1.790 137,965 +0.07(+4.07%)
May 18, 2017 1.680 1.720 1.680 1.720 9,317 +0.00(+0.15%)
May 17, 2017 1.760 1.760 1.580 1.717 67,105 -0.03(-1.86%)
May 16, 2017 1.770 1.770 1.750 1.750 35,646 +0.02(+1.16%)
May 15, 2017 1.670 1.770 1.670 1.730 66,349 +0.06(+3.59%)
May 12, 2017 1.610 1.670 1.560 1.670 75,335 +0.08(+5.03%)
May 11, 2017 1.590 1.620 1.550 1.590 26,434 +0.02(+1.49%)
May 10, 2017 1.540 1.640 1.540 1.567 40,741 +0.01(+0.43%)
May 09, 2017 1.600 1.630 1.550 1.560 23,303 -0.02(-1.27%)
May 08, 2017 1.640 1.643 1.547 1.580 14,909 -0.06(-3.66%)
May 05, 2017 1.580 1.640 1.520 1.640 37,375 +0.04(+2.50%)
May 04, 2017 1.490 1.737 1.470 1.600 217,165 +0.08(+5.26%)
May 03, 2017 1.520 1.520 1.490 1.520 25,908 +0.00(+0.00%)
May 02, 2017 1.520 1.530 1.500 1.520 16,531 +0.01(+0.66%)
May 01, 2017 1.565 1.590 1.500 1.510 57,108 -0.05(-3.21%)
Apr 28, 2017 1.500 1.690 1.424 1.560 132,281 -0.10(-6.02%)
Apr 27, 2017 1.670 1.770 1.650 1.660 33,248 -0.01(-0.60%)
Apr 26, 2017 1.770 1.810 1.670 1.670 99,125 -0.11(-6.18%)
Apr 25, 2017 1.820 1.880 1.770 1.780 41,974 -0.04(-2.20%)
Apr 24, 2017 1.960 1.960 1.750 1.820 132,758 -0.14(-7.14%)
Apr 21, 2017 2.000 2.020 1.920 1.960 73,629 -0.06(-2.97%)
Apr 20, 2017 1.940 2.040 1.913 2.020 100,643 +0.09(+4.66%)
Apr 19, 2017 1.950 1.950 1.910 1.930 43,389 -0.01(-0.55%)
Apr 18, 2017 1.950 1.960 1.920 1.941 41,305 +0.04(+2.14%)
Apr 17, 2017 1.940 1.950 1.850 1.900 103,103 +0.07(+3.82%)
Apr 13, 2017 1.930 1.930 1.800 1.830 39,948 -0.04(-2.14%)
Apr 12, 2017 1.970 1.980 1.810 1.870 71,542 -0.08(-4.10%)
Apr 11, 2017 1.810 1.950 1.770 1.950 176,347 +0.11(+5.98%)
Apr 10, 2017 1.870 2.000 1.830 1.840 254,329 +0.12(+6.98%)
Apr 07, 2017 1.540 1.730 1.540 1.720 96,791 +0.19(+12.42%)
Apr 06, 2017 1.580 1.591 1.510 1.530 32,445 -0.06(-3.77%)
Apr 05, 2017 1.600 1.650 1.516 1.590 82,251 +0.00(+0.00%)
Apr 04, 2017 1.510 1.685 1.500 1.590 79,265 +0.13(+8.90%)
Apr 03, 2017 1.500 1.539 1.410 1.460 128,840 -0.01(-0.68%)
Mar 31, 2017 1.490 1.500 1.440 1.470 30,864 +0.03(+2.08%)
Mar 30, 2017 1.470 1.489 1.440 1.440 14,514 +0.00(+0.00%)
Mar 29, 2017 1.435 1.467 1.435 1.440 3,134 +0.03(+2.13%)
Mar 28, 2017 1.450 1.496 1.410 1.410 11,546 -0.04(-2.76%)
Mar 27, 2017 1.490 1.495 1.450 1.450 13,645 -0.05(-3.33%)
Mar 24, 2017 1.480 1.500 1.480 1.500 2,774 -0.01(-0.66%)
Mar 23, 2017 1.450 1.520 1.450 1.510 10,462 +0.06(+4.14%)
Mar 22, 2017 1.500 1.500 1.450 1.450 15,887 -0.06(-3.97%)
Mar 21, 2017 1.508 1.520 1.500 1.510 9,495 -0.02(-1.31%)
Mar 20, 2017 1.530 1.530 1.500 1.530 3,623 +0.01(+0.66%)
Mar 17, 2017 1.540 1.540 1.480 1.520 16,478 -0.01(-0.65%)
Mar 16, 2017 1.510 1.540 1.500 1.530 10,986 +0.00(+0.00%)
Mar 15, 2017 1.490 1.530 1.490 1.530 8,723 +0.04(+2.68%)
Mar 14, 2017 1.500 1.520 1.480 1.490 22,476 -0.02(-1.32%)
Mar 13, 2017 1.520 1.520 1.480 1.510 19,574 +0.02(+1.34%)
Mar 10, 2017 1.500 1.500 1.454 1.490 7,753 +0.03(+2.05%)
Mar 09, 2017 1.500 1.500 1.460 1.460 17,458 -0.04(-2.67%)
Mar 08, 2017 1.530 1.530 1.470 1.500 8,160 +0.00(+0.00%)
Mar 07, 2017 1.450 1.530 1.403 1.500 6,263 +0.01(+0.67%)
Mar 06, 2017 1.560 1.560 1.482 1.490 28,258 -0.07(-4.49%)
Mar 03, 2017 1.560 1.590 1.560 1.560 11,701 +0.00(+0.00%)
Mar 02, 2017 1.545 1.590 1.530 1.560 8,409 -0.01(-0.64%)
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.