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 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 29, 2016 0.8200 0.8300 0.7700 0.7700 71,847 -0.06(-7.23%)
Jan 28, 2016 0.8320 0.8700 0.7890 0.8300 50,362 -0.02(-2.35%)
Jan 27, 2016 0.8800 0.8800 0.8300 0.8500 20,525 -0.03(-3.41%)
Jan 26, 2016 0.8900 0.9050 0.8300 0.8800 7,981 +0.02(+2.33%)
Jan 25, 2016 0.8700 0.8999 0.8201 0.8600 16,171 -0.01(-1.15%)
Jan 22, 2016 0.8900 0.8900 0.8100 0.8700 3,451 +0.01(+0.72%)
Jan 21, 2016 0.8700 0.9000 0.8600 0.8638 14,015 -0.01(-1.37%)
Jan 20, 2016 0.8700 0.9100 0.8500 0.8758 31,874 -0.03(-3.76%)
Jan 19, 2016 0.8500 0.9100 0.8300 0.9100 14,750 +0.06(+7.06%)
Jan 15, 2016 0.8800 0.8500 0.8500 0.8500 69,800 -0.04(-4.49%)
Jan 14, 2016 0.9100 0.9161 0.8900 0.8900 30,655 -0.04(-4.30%)
Jan 13, 2016 0.9700 0.9700 0.9218 0.9300 18,845 -0.04(-4.11%)
Jan 12, 2016 0.9524 0.9900 0.9331 0.9699 11,959 +0.00(+0.00%)
Jan 11, 2016 0.9800 0.9900 0.9423 0.9699 20,710 +0.02(+2.09%)
Jan 08, 2016 0.9700 0.9700 0.9100 0.9500 20,898 +0.00(+0.00%)
Jan 07, 2016 0.9700 0.9850 0.9100 0.9500 73,266 -0.04(-4.03%)
Jan 06, 2016 0.9900 0.9950 0.9700 0.9899 3,578 +0.02(+2.05%)
Jan 05, 2016 0.9800 0.9900 0.9320 0.9700 10,056 +0.04(+4.30%)
Jan 04, 2016 0.9800 0.9950 0.9300 0.9300 30,768 -0.06(-6.53%)
Dec 31, 2015 0.9950 0.9950 0.9950 0.9950 3,600 +0.01(+0.67%)
Dec 30, 2015 1.000 1.000 0.9800 0.9884 16,328 +0.01(+1.37%)
Dec 29, 2015 0.9300 0.9900 0.9300 0.9750 20,135 +0.04(+4.84%)
Dec 28, 2015 0.9000 0.9900 0.9000 0.9300 13,897 +0.03(+3.33%)
Dec 24, 2015 0.9000 0.9000 0.9000 0.9000 20,600 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9000 0.8820 0.9000 21,600 +0.01(+1.12%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.8900 26,358 +0.01(+1.16%)
Dec 21, 2015 0.9000 0.9000 0.8500 0.8798 30,637 -0.02(-2.24%)
Dec 18, 2015 0.9500 0.9799 0.9000 0.9000 27,310 -0.05(-5.26%)
Dec 17, 2015 0.9425 0.9800 0.9215 0.9500 72,132 +0.01(+0.80%)
Dec 16, 2015 0.9100 0.9600 0.9000 0.9425 12,053 +0.03(+3.79%)
Dec 15, 2015 0.8930 0.9200 0.8801 0.9081 17,345 -0.00(-0.21%)
Dec 14, 2015 0.9600 0.9600 0.9001 0.9100 50,722 -0.05(-4.81%)
Dec 11, 2015 0.9400 1.000 0.9020 0.9560 97,688 +0.04(+3.91%)
Dec 10, 2015 0.8899 0.9500 0.8897 0.9200 41,578 +0.03(+3.44%)
Dec 09, 2015 0.8660 0.8900 0.8475 0.8894 16,640 +0.03(+3.42%)
Dec 08, 2015 0.8900 0.8900 0.8500 0.8600 21,680 -0.03(-3.10%)
Dec 07, 2015 0.8739 0.8900 0.8500 0.8875 17,450 +0.01(+0.86%)
Dec 04, 2015 0.8900 0.8900 0.8600 0.8799 11,232 -0.01(-1.01%)
Dec 03, 2015 0.8600 0.8890 0.8600 0.8889 14,637 +0.03(+3.36%)
Dec 02, 2015 0.9000 0.9100 0.8501 0.8600 25,016 -0.04(-4.44%)
Dec 01, 2015 0.8780 0.9500 0.8700 0.9000 24,970 +0.00(+0.00%)
Nov 30, 2015 0.8200 0.9200 0.8100 0.9000 73,758 +0.08(+9.77%)
Nov 27, 2015 0.8200 0.8200 0.8100 0.8199 10,350 +0.01(+1.22%)
Nov 25, 2015 0.7600 0.8100 0.8100 0.8100 8,800 +0.01(+1.25%)
Nov 24, 2015 0.8180 0.8200 0.7770 0.8000 13,899 -0.02(-2.20%)
Nov 23, 2015 0.8200 0.8200 0.7800 0.8180 14,823 +0.02(+2.25%)
Nov 20, 2015 0.8100 0.8115 0.8000 0.8000 11,392 +0.01(+1.18%)
Nov 19, 2015 0.7981 0.8200 0.7900 0.7907 11,320 +0.00(+0.09%)
Nov 18, 2015 0.7849 0.8200 0.7770 0.7900 14,568 -0.03(-3.42%)
Nov 17, 2015 0.8100 0.8350 0.7701 0.8180 12,511 +0.02(+2.89%)
Nov 16, 2015 0.7961 0.7961 0.7764 0.7950 10,842 +0.00(+0.51%)
Nov 13, 2015 0.7804 0.7950 0.7700 0.7910 10,132 +0.00(+0.14%)
Nov 12, 2015 0.8100 0.8190 0.7350 0.7899 25,245 -0.04(-4.83%)
Nov 11, 2015 0.8400 0.8400 0.8000 0.8300 4,580 -0.01(-1.19%)
Nov 10, 2015 0.8000 0.8400 0.8000 0.8400 8,100 +0.03(+3.70%)
Nov 09, 2015 0.7800 0.8100 0.7650 0.8100 8,299 +0.04(+5.19%)
Nov 06, 2015 0.7500 0.7700 0.7250 0.7700 8,903 +0.02(+2.67%)
Nov 05, 2015 0.7151 0.7600 0.7151 0.7500 24,472 +0.01(+1.08%)
Nov 04, 2015 0.7450 0.7800 0.7101 0.7420 35,337 +0.01(+1.87%)
Nov 03, 2015 0.7100 0.7450 0.7100 0.7284 10,317 +0.02(+2.59%)
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.