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 (%)
Nov 30, 2020 2.500 2.510 2.410 2.450 106,590 -0.05(-2.00%)
Nov 27, 2020 2.490 2.540 2.450 2.500 14,900 +0.01(+0.40%)
Nov 25, 2020 2.480 2.500 2.430 2.490 40,400 +0.00(+0.00%)
Nov 24, 2020 2.350 2.490 2.320 2.490 70,229 +0.16(+6.87%)
Nov 23, 2020 2.350 2.350 2.270 2.330 51,253 +0.04(+1.75%)
Nov 20, 2020 2.200 2.290 2.180 2.290 90,100 +0.10(+4.57%)
Nov 19, 2020 2.290 2.330 2.180 2.190 77,572 -0.11(-4.78%)
Nov 18, 2020 2.260 2.330 2.260 2.300 47,319 +0.00(+0.00%)
Nov 17, 2020 2.250 2.350 2.240 2.300 33,677 -0.02(-0.86%)
Nov 16, 2020 2.600 2.600 2.310 2.320 229,867 -0.37(-13.75%)
Nov 13, 2020 2.660 2.710 2.630 2.690 55,000 -0.02(-0.74%)
Nov 12, 2020 2.770 2.770 2.700 2.710 15,578 -0.04(-1.45%)
Nov 11, 2020 2.670 2.790 2.670 2.750 32,108 +0.00(+0.00%)
Nov 10, 2020 2.730 2.850 2.710 2.750 43,971 -0.05(-1.79%)
Nov 09, 2020 2.680 2.880 2.520 2.800 69,528 +0.05(+1.82%)
Nov 06, 2020 2.700 2.810 2.660 2.750 20,800 +0.04(+1.48%)
Nov 05, 2020 2.890 2.950 2.680 2.710 96,177 -0.17(-5.90%)
Nov 04, 2020 2.950 3.000 2.830 2.880 108,497 -0.04(-1.37%)
Nov 03, 2020 2.850 2.920 2.760 2.920 33,366 +0.14(+5.04%)
Nov 02, 2020 2.890 2.948 2.750 2.780 63,343 -0.05(-1.77%)
Oct 30, 2020 2.740 2.900 2.470 2.830 73,800 +0.03(+1.07%)
Oct 29, 2020 2.720 2.808 2.580 2.800 30,516 +0.14(+5.26%)
Oct 28, 2020 2.690 2.740 2.550 2.660 62,363 -0.16(-5.67%)
Oct 27, 2020 2.820 2.840 2.785 2.820 30,620 +0.00(+0.00%)
Oct 26, 2020 2.880 2.940 2.730 2.820 93,335 -0.05(-1.74%)
Oct 23, 2020 2.880 2.915 2.800 2.870 57,300 +0.06(+2.14%)
Oct 22, 2020 2.730 2.820 2.630 2.810 95,107 +0.08(+2.93%)
Oct 21, 2020 2.620 2.740 2.620 2.730 52,431 +0.03(+1.11%)
Oct 20, 2020 2.590 2.700 2.520 2.700 111,953 +0.15(+5.88%)
Oct 19, 2020 2.500 2.590 2.406 2.550 164,188 +0.05(+2.00%)
Oct 16, 2020 2.500 2.540 2.230 2.500 784,000 +0.37(+17.37%)
Oct 15, 2020 2.100 2.190 2.020 2.130 1,020,112 +0.03(+1.67%)
Oct 14, 2020 2.040 2.129 2.000 2.095 13,985 +0.05(+2.20%)
Oct 13, 2020 2.100 2.250 2.050 2.050 29,448 -0.14(-6.39%)
Oct 12, 2020 2.290 2.290 2.150 2.190 11,174 -0.01(-0.45%)
Oct 09, 2020 2.180 2.290 2.160 2.200 28,300 -0.07(-3.08%)
Oct 08, 2020 2.230 2.360 2.200 2.270 27,234 +0.10(+4.61%)
Oct 07, 2020 2.100 2.180 2.070 2.170 34,260 +0.09(+4.33%)
Oct 06, 2020 2.010 2.090 2.010 2.080 13,462 +0.00(+0.00%)
Oct 05, 2020 2.060 2.090 1.980 2.080 21,721 +0.02(+0.97%)
Oct 02, 2020 1.920 2.070 1.920 2.060 19,900 -0.00(-0.24%)
Oct 01, 2020 2.040 2.090 1.995 2.065 9,013 +0.02(+1.23%)
Sep 30, 2020 2.040 2.090 1.950 2.040 42,756 -0.02(-0.97%)
Sep 29, 2020 2.120 2.170 2.010 2.060 16,001 -0.05(-2.37%)
Sep 28, 2020 2.050 2.190 2.030 2.110 21,446 +0.06(+2.93%)
Sep 25, 2020 1.970 2.060 1.930 2.050 24,900 +0.09(+4.59%)
Sep 24, 2020 1.950 1.990 1.890 1.960 80,846 -0.08(-3.92%)
Sep 23, 2020 2.040 2.062 2.030 2.040 20,666 +0.00(+0.00%)
Sep 22, 2020 2.230 2.240 1.870 2.040 110,792 -0.18(-8.11%)
Sep 21, 2020 2.300 2.370 2.060 2.220 69,819 -0.05(-2.20%)
Sep 18, 2020 2.330 2.385 2.230 2.270 25,200 -0.08(-3.40%)
Sep 17, 2020 2.370 2.459 2.350 2.350 21,325 -0.06(-2.49%)
Sep 16, 2020 2.490 2.550 2.380 2.410 76,687 -0.07(-2.78%)
Sep 15, 2020 2.380 2.510 2.250 2.479 67,179 +0.06(+2.43%)
Sep 14, 2020 2.630 2.720 2.420 2.420 109,567 -0.23(-8.80%)
Sep 11, 2020 2.750 2.750 2.650 2.654 28,300 -0.09(-3.16%)
Sep 10, 2020 2.710 2.800 2.650 2.740 40,824 -0.01(-0.36%)
Sep 09, 2020 2.800 2.850 2.670 2.750 34,195 -0.02(-0.72%)
Sep 08, 2020 2.680 2.780 2.580 2.770 69,784 +0.02(+0.73%)
Sep 04, 2020 2.770 2.810 2.570 2.750 54,600 -0.07(-2.48%)
Sep 03, 2020 2.810 2.900 2.770 2.820 33,689 -0.03(-1.05%)
Sep 02, 2020 2.790 2.900 2.750 2.850 41,043 +0.02(+0.71%)
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.