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 (%)
Jun 30, 2020 2.000 2.050 1.990 2.040 48,446 +0.06(+3.03%)
Jun 29, 2020 1.850 2.090 1.820 1.980 113,959 +0.11(+5.88%)
Jun 26, 2020 2.000 2.000 1.850 1.870 69,400 -0.14(-6.97%)
Jun 25, 2020 1.890 2.048 1.860 2.010 45,756 +0.12(+6.35%)
Jun 24, 2020 1.950 1.950 1.849 1.890 52,254 -0.06(-3.08%)
Jun 23, 2020 1.920 1.960 1.890 1.950 31,442 +0.06(+3.17%)
Jun 22, 2020 1.920 1.940 1.855 1.890 50,758 -0.05(-2.58%)
Jun 19, 2020 2.000 2.000 1.900 1.940 34,400 -0.03(-1.52%)
Jun 18, 2020 1.950 1.980 1.905 1.970 15,095 +0.01(+0.51%)
Jun 17, 2020 1.960 1.980 1.900 1.960 41,278 -0.02(-1.01%)
Jun 16, 2020 2.150 2.180 1.960 1.980 51,249 -0.02(-1.00%)
Jun 15, 2020 1.920 2.040 1.880 2.000 64,265 +0.04(+2.04%)
Jun 12, 2020 1.950 2.030 1.920 1.960 70,700 +0.02(+1.03%)
Jun 11, 2020 2.000 2.055 1.857 1.940 116,171 -0.19(-8.92%)
Jun 10, 2020 2.230 2.230 2.050 2.130 57,666 -0.07(-3.18%)
Jun 09, 2020 2.400 2.400 2.124 2.200 111,665 +0.01(+0.46%)
Jun 08, 2020 2.200 2.200 2.110 2.190 104,517 +0.09(+4.29%)
Jun 05, 2020 2.090 2.130 1.980 2.100 122,200 +0.11(+5.53%)
Jun 04, 2020 1.800 2.000 1.750 1.990 95,838 -0.01(-0.50%)
Jun 03, 2020 2.210 2.290 1.764 2.000 173,260 -0.11(-5.21%)
Jun 02, 2020 1.900 2.120 1.863 2.110 188,138 +0.29(+15.93%)
Jun 01, 2020 1.720 1.820 1.620 1.820 109,908 +0.16(+9.51%)
May 29, 2020 1.600 1.730 1.600 1.662 91,100 +0.06(+3.87%)
May 28, 2020 1.580 1.660 1.550 1.600 83,324 +0.04(+2.56%)
May 27, 2020 1.570 1.611 1.550 1.560 11,897 -0.01(-0.64%)
May 26, 2020 1.700 1.700 1.530 1.570 104,765 -0.01(-0.63%)
May 22, 2020 1.540 1.660 1.514 1.580 20,600 +0.01(+0.64%)
May 21, 2020 1.510 1.640 1.510 1.570 33,678 -0.05(-3.09%)
May 20, 2020 1.580 1.620 1.555 1.620 11,859 +0.04(+2.53%)
May 19, 2020 1.600 1.650 1.530 1.580 40,333 +0.00(+0.00%)
May 18, 2020 1.640 1.670 1.580 1.580 38,597 +0.01(+0.64%)
May 15, 2020 1.580 1.680 1.570 1.570 48,100 +0.16(+11.34%)
May 14, 2020 1.390 1.440 1.340 1.410 30,728 +0.02(+1.45%)
May 13, 2020 1.320 1.470 1.320 1.390 22,179 +0.10(+7.74%)
May 12, 2020 1.400 1.430 1.290 1.290 29,779 -0.11(-7.86%)
May 11, 2020 1.440 1.440 1.398 1.400 35,037 -0.05(-3.45%)
May 08, 2020 1.450 1.450 1.400 1.450 21,100 +0.01(+0.69%)
May 07, 2020 1.450 1.528 1.430 1.440 11,471 +0.03(+2.13%)
May 06, 2020 1.510 1.549 1.350 1.410 22,612 -0.07(-4.73%)
May 05, 2020 1.530 1.530 1.450 1.480 8,582 +0.02(+1.37%)
May 04, 2020 1.200 1.550 1.200 1.460 36,846 +0.05(+3.55%)
May 01, 2020 1.450 1.600 1.410 1.410 35,700 -0.19(-11.88%)
Apr 30, 2020 1.660 1.680 1.600 1.600 6,672 -0.06(-3.61%)
Apr 29, 2020 1.620 1.700 1.502 1.660 32,169 +0.13(+8.50%)
Apr 28, 2020 1.610 1.680 1.510 1.530 53,055 -0.07(-4.38%)
Apr 27, 2020 1.450 1.700 1.410 1.600 73,864 +0.21(+15.11%)
Apr 24, 2020 1.400 1.490 1.370 1.390 7,800 -0.04(-2.80%)
Apr 23, 2020 1.450 1.510 1.371 1.430 11,488 +0.07(+5.15%)
Apr 22, 2020 1.330 1.490 1.320 1.360 24,911 +0.04(+3.03%)
Apr 21, 2020 1.310 1.380 1.310 1.320 18,417 +0.00(+0.00%)
Apr 20, 2020 1.370 1.480 1.310 1.320 10,742 -0.13(-8.97%)
Apr 17, 2020 1.530 1.530 1.380 1.450 20,600 +0.09(+6.62%)
Apr 16, 2020 1.420 1.500 1.340 1.360 12,287 +0.03(+2.26%)
Apr 15, 2020 1.480 1.510 1.320 1.330 28,203 -0.12(-8.28%)
Apr 14, 2020 1.720 1.720 1.400 1.450 22,971 -0.15(-9.38%)
Apr 13, 2020 1.290 1.704 1.260 1.600 56,511 +0.33(+25.98%)
Apr 09, 2020 1.250 1.290 1.200 1.270 19,400 +0.06(+4.96%)
Apr 08, 2020 1.250 1.250 1.150 1.210 10,977 +0.04(+3.42%)
Apr 07, 2020 1.130 1.250 1.097 1.170 45,468 +0.11(+10.38%)
Apr 06, 2020 1.140 1.220 1.030 1.060 15,123 -0.07(-6.19%)
Apr 03, 2020 1.060 1.150 1.040 1.130 22,600 -0.02(-1.74%)
Apr 02, 2020 1.140 1.150 1.070 1.150 9,335 +0.01(+0.88%)
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.