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 (%)
Aug 31, 2009 1.250 1.250 1.150 1.240 6,267 -0.02(-1.59%)
Aug 28, 2009 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Aug 27, 2009 1.170 1.270 1.130 1.260 3,600 -0.04(-3.08%)
Aug 26, 2009 1.210 1.300 1.210 1.300 1,200 +0.01(+0.78%)
Aug 25, 2009 1.210 1.290 1.210 1.290 6,200 +0.03(+2.71%)
Aug 24, 2009 1.380 1.380 1.210 1.256 16,213 -0.12(-8.99%)
Aug 21, 2009 1.300 1.380 1.300 1.380 25,592 +0.06(+4.55%)
Aug 20, 2009 1.220 1.320 1.200 1.320 3,600 -0.01(-0.75%)
Aug 19, 2009 1.230 1.330 1.230 1.330 1,406 +0.00(+0.00%)
Aug 18, 2009 1.300 1.350 1.300 1.330 17,004 +0.05(+3.91%)
Aug 17, 2009 1.220 1.280 1.210 1.280 5,100 -0.02(-1.54%)
Aug 14, 2009 1.300 1.300 1.290 1.300 2,200 +0.01(+0.78%)
Aug 13, 2009 1.300 1.300 1.230 1.290 2,800 -0.01(-0.78%)
Aug 12, 2009 1.200 1.300 1.190 1.300 9,756 +0.00(+0.00%)
Aug 11, 2009 1.300 1.300 1.300 1.300 100 +0.10(+8.33%)
Aug 10, 2009 1.300 1.350 1.190 1.200 3,200 -0.03(-2.44%)
Aug 07, 2009 1.310 1.310 1.200 1.230 14,100 +0.02(+1.86%)
Aug 06, 2009 1.200 1.300 1.200 1.208 1,175 -0.09(-7.12%)
Aug 05, 2009 1.300 1.300 1.289 1.300 1,000 +0.06(+4.84%)
Aug 04, 2009 1.250 1.260 1.240 1.240 6,045 +0.00(+0.00%)
Aug 03, 2009 1.250 1.283 1.200 1.240 4,124 -0.11(-8.15%)
Jul 31, 2009 1.300 1.350 1.280 1.350 1,400 +0.00(+0.00%)
Jul 30, 2009 1.350 1.350 1.350 1.350 100 +0.01(+0.75%)
Jul 29, 2009 1.280 1.350 1.250 1.340 2,474 +0.04(+3.08%)
Jul 28, 2009 1.300 1.300 1.240 1.300 2,200 +0.01(+0.78%)
Jul 27, 2009 1.220 1.290 1.220 1.290 6,600 +0.07(+5.74%)
Jul 24, 2009 1.220 1.220 1.220 1.220 152 +0.00(+0.00%)
Jul 23, 2009 1.200 1.280 1.200 1.220 2,300 -0.02(-1.60%)
Jul 22, 2009 1.180 1.240 1.100 1.240 9,850 -0.01(-0.81%)
Jul 21, 2009 1.110 1.400 1.110 1.250 30,500 -0.09(-6.72%)
Jul 20, 2009 1.350 1.350 1.200 1.340 900 +0.06(+4.69%)
Jul 17, 2009 1.340 1.340 1.280 1.280 300 -0.07(-5.19%)
Jul 16, 2009 1.370 1.370 1.300 1.350 2,000 -0.02(-1.46%)
Jul 15, 2009 1.350 1.370 1.200 1.370 7,100 +0.12(+9.60%)
Jul 14, 2009 1.200 1.250 1.200 1.250 1,200 +0.06(+5.04%)
Jul 13, 2009 1.210 1.210 1.100 1.190 9,944 -0.05(-4.03%)
Jul 10, 2009 1.270 1.270 1.180 1.240 5,360 -0.03(-2.36%)
Jul 09, 2009 1.290 1.290 1.250 1.270 2,100 -0.03(-2.31%)
Jul 08, 2009 1.340 1.340 1.300 1.300 8,600 -0.03(-2.26%)
Jul 07, 2009 1.320 1.330 1.300 1.330 500 -0.02(-1.19%)
Jul 06, 2009 1.300 1.360 1.300 1.346 1,335 -0.01(-1.03%)
Jul 02, 2009 1.360 1.360 1.330 1.360 300 +0.05(+3.82%)
Jul 01, 2009 1.420 1.420 1.310 1.310 6,400 -0.08(-5.76%)
Jun 30, 2009 1.400 1.420 1.310 1.390 2,100 +0.00(+0.00%)
Jun 29, 2009 1.400 1.440 1.390 1.390 700 -0.01(-0.71%)
Jun 26, 2009 1.350 1.400 1.340 1.400 4,320 +0.01(+0.72%)
Jun 25, 2009 1.300 1.390 1.300 1.390 1,500 +0.03(+2.21%)
Jun 24, 2009 1.300 1.360 1.285 1.360 4,600 +0.09(+7.09%)
Jun 23, 2009 1.200 1.270 1.200 1.270 940 +0.02(+1.60%)
Jun 19, 2009 1.300 1.250 1.250 1.250 42,300 +0.05(+4.17%)
Jun 18, 2009 1.250 1.250 1.200 1.200 2,200 -0.10(-7.69%)
Jun 17, 2009 1.370 1.370 1.300 1.300 2,800 -0.08(-5.80%)
Jun 16, 2009 1.300 1.380 1.300 1.380 300 -0.01(-0.72%)
Jun 15, 2009 1.400 1.400 1.250 1.390 3,000 -0.01(-0.71%)
Jun 12, 2009 1.300 1.470 1.300 1.400 2,100 -0.04(-2.68%)
Jun 11, 2009 1.250 1.438 1.250 1.438 2,541 +0.09(+6.56%)
Jun 10, 2009 1.350 1.410 1.250 1.350 13,946 -0.11(-7.53%)
Jun 09, 2009 1.460 1.460 1.460 1.460 100 +0.06(+4.29%)
Jun 08, 2009 1.330 1.480 1.330 1.400 2,784 +0.01(+0.72%)
Jun 05, 2009 1.390 1.390 1.350 1.390 1,600 -0.06(-4.14%)
Jun 04, 2009 1.350 1.450 1.330 1.450 3,000 +0.02(+1.40%)
Jun 03, 2009 1.450 1.470 1.370 1.430 5,700 +0.04(+2.88%)
Jun 02, 2009 1.350 1.400 1.350 1.390 4,400 +0.02(+1.46%)
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.