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 (%)
Jul 31, 2012 1.320 1.350 1.220 1.350 4,400 +0.04(+3.05%)
Jul 30, 2012 1.230 1.310 1.220 1.310 2,900 +0.04(+3.15%)
Jul 27, 2012 1.220 1.290 1.150 1.270 13,160 +0.01(+0.79%)
Jul 26, 2012 1.270 1.320 1.197 1.260 21,620 -0.01(-0.79%)
Jul 25, 2012 1.200 1.270 1.200 1.270 12,185 +0.08(+6.72%)
Jul 24, 2012 1.200 1.210 1.070 1.190 11,460 -0.03(-2.46%)
Jul 23, 2012 1.270 1.270 1.150 1.220 28,720 -0.03(-2.39%)
Jul 20, 2012 1.240 1.250 1.240 1.250 7,880 +0.01(+0.80%)
Jul 19, 2012 1.230 1.250 1.150 1.240 30,875 +0.02(+1.64%)
Jul 18, 2012 1.280 1.280 1.130 1.220 20,000 -0.08(-6.15%)
Jul 17, 2012 1.280 1.310 1.090 1.300 22,502 +0.00(+0.00%)
Jul 16, 2012 1.350 1.350 1.200 1.300 21,865 -0.05(-3.70%)
Jul 13, 2012 1.430 1.430 1.340 1.350 5,534 -0.10(-6.90%)
Jul 12, 2012 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
Jul 10, 2012 1.400 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 09, 2012 1.400 1.440 1.384 1.390 5,740 -0.05(-3.47%)
Jul 06, 2012 1.440 1.440 1.330 1.440 3,185 +0.00(+0.00%)
Jul 05, 2012 1.440 1.450 1.410 1.440 7,736 +0.00(+0.00%)
Jul 03, 2012 1.330 1.440 1.330 1.440 19,094 +0.05(+3.60%)
Jul 02, 2012 1.420 1.420 1.270 1.390 3,300 -0.03(-2.11%)
Jun 29, 2012 1.380 1.420 1.380 1.420 500 +0.05(+3.65%)
Jun 28, 2012 1.370 1.370 1.360 1.370 2,050 +0.00(+0.00%)
Jun 27, 2012 1.420 1.420 1.280 1.370 10,192 -0.05(-3.52%)
Jun 26, 2012 1.380 1.420 1.283 1.420 9,800 +0.02(+1.43%)
Jun 22, 2012 1.400 1.400 1.400 1.400 1,100 -0.02(-1.41%)
Jun 21, 2012 1.400 1.450 1.290 1.420 19,460 +0.02(+1.44%)
Jun 20, 2012 1.420 1.490 1.320 1.400 25,498 -0.05(-3.46%)
Jun 19, 2012 1.440 1.510 1.360 1.450 30,806 -0.04(-2.68%)
Jun 18, 2012 1.430 1.490 1.430 1.490 12,129 +0.04(+2.76%)
Jun 15, 2012 1.380 1.450 1.341 1.450 7,450 +0.10(+7.41%)
Jun 14, 2012 1.390 1.430 1.350 1.350 3,114 -0.08(-5.59%)
Jun 13, 2012 1.450 1.450 1.300 1.430 9,050 -0.02(-1.38%)
Jun 12, 2012 1.409 1.450 1.390 1.450 6,380 +0.04(+2.84%)
Jun 10, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 08, 2012 1.420 1.420 1.340 1.410 7,600 -0.04(-2.76%)
Jun 07, 2012 1.500 1.651 1.350 1.450 36,932 -0.02(-1.36%)
Jun 06, 2012 1.380 1.510 1.310 1.470 11,542 +0.12(+8.89%)
Jun 05, 2012 1.350 1.350 1.310 1.350 4,100 -0.03(-2.17%)
Jun 04, 2012 1.310 1.380 1.300 1.380 10,125 +0.06(+4.55%)
Jun 01, 2012 1.330 1.338 1.320 1.320 7,882 -0.07(-5.04%)
May 31, 2012 1.420 1.420 1.280 1.390 20,850 -0.06(-4.14%)
May 30, 2012 1.450 1.500 1.446 1.450 3,998 +0.01(+0.69%)
May 29, 2012 1.390 1.470 1.390 1.440 27,509 +0.08(+5.88%)
May 25, 2012 1.340 1.390 1.300 1.360 2,575 +0.04(+3.03%)
May 24, 2012 1.250 1.470 1.250 1.320 57,490 +0.08(+6.45%)
May 23, 2012 1.320 1.320 1.210 1.240 98,116 -0.11(-8.15%)
May 22, 2012 1.440 1.450 1.320 1.350 35,057 -0.12(-8.16%)
May 21, 2012 1.500 1.530 1.420 1.470 21,199 -0.11(-6.96%)
May 18, 2012 1.600 1.670 1.550 1.580 34,423 -0.07(-4.24%)
May 17, 2012 1.650 1.680 1.610 1.650 19,729 -0.01(-0.60%)
May 16, 2012 1.740 1.760 1.610 1.660 50,502 -0.10(-5.68%)
May 15, 2012 1.650 1.810 1.650 1.760 44,920 +0.06(+3.53%)
May 14, 2012 1.760 1.760 1.665 1.700 30,290 -0.10(-5.56%)
May 11, 2012 1.790 1.870 1.710 1.800 10,405 -0.08(-4.26%)
May 10, 2012 1.870 1.880 1.860 1.880 3,400 -0.01(-0.53%)
May 09, 2012 1.840 1.890 1.760 1.890 15,903 +0.03(+1.61%)
May 08, 2012 1.800 1.900 1.760 1.860 23,246 -0.04(-2.11%)
May 07, 2012 1.890 1.950 1.811 1.900 21,480 +0.05(+2.70%)
May 04, 2012 1.910 1.930 1.850 1.850 14,680 -0.09(-4.64%)
May 03, 2012 1.948 2.000 1.760 1.940 56,498 -0.03(-1.53%)
May 02, 2012 1.790 2.020 1.790 1.970 50,708 +0.07(+3.69%)
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.