Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.310 3.390 3.300 3.390 1,200 -0.01(-0.29%)
Jul 30, 2007 3.440 3.440 3.220 3.400 9,800 -0.05(-1.45%)
Jul 27, 2007 3.400 3.450 3.270 3.450 18,500 +0.05(+1.47%)
Jul 26, 2007 3.360 3.450 3.350 3.400 27,700 -0.01(-0.29%)
Jul 25, 2007 3.370 3.450 3.350 3.410 23,300 -0.04(-1.16%)
Jul 24, 2007 3.360 3.450 3.350 3.450 9,800 +0.00(+0.00%)
Jul 23, 2007 3.450 3.450 3.360 3.450 2,400 -0.05(-1.43%)
Jul 20, 2007 3.450 3.500 3.400 3.500 1,400 +0.00(+0.00%)
Jul 19, 2007 3.260 3.500 3.260 3.500 13,800 +0.15(+4.48%)
Jul 18, 2007 3.300 3.350 3.250 3.350 20,300 +0.05(+1.52%)
Jul 17, 2007 3.270 3.300 3.250 3.300 51,800 +0.03(+0.92%)
Jul 16, 2007 3.260 3.320 3.250 3.270 29,800 -0.04(-1.21%)
Jul 13, 2007 3.290 3.320 3.260 3.310 15,500 +0.01(+0.30%)
Jul 12, 2007 3.260 3.350 3.260 3.300 33,400 +0.04(+1.23%)
Jul 11, 2007 3.350 3.350 3.250 3.260 28,200 -0.01(-0.31%)
Jul 10, 2007 3.150 3.270 3.110 3.270 39,700 +0.16(+5.14%)
Jul 09, 2007 3.100 3.180 3.090 3.110 4,100 +0.04(+1.25%)
Jul 06, 2007 3.000 3.147 3.000 3.072 31,500 +0.02(+0.71%)
Jul 05, 2007 2.900 3.050 2.750 3.050 45,500 +0.15(+5.17%)
Jul 03, 2007 2.880 2.900 2.880 2.900 500 +0.05(+1.75%)
Jul 02, 2007 2.850 2.850 2.850 2.850 1,100 +0.02(+0.71%)
Jun 29, 2007 2.840 2.840 2.700 2.830 11,200 -0.02(-0.70%)
Jun 28, 2007 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Jun 27, 2007 2.810 2.900 2.800 2.850 4,600 -0.04(-1.38%)
Jun 26, 2007 2.900 2.950 2.840 2.890 7,200 -0.06(-2.03%)
Jun 25, 2007 2.960 2.990 2.900 2.950 1,900 +0.04(+1.37%)
Jun 22, 2007 2.910 3.000 2.900 2.910 9,600 -0.09(-3.00%)
Jun 21, 2007 2.950 3.000 2.900 3.000 8,500 -0.04(-1.32%)
Jun 20, 2007 3.070 3.100 2.950 3.040 18,000 -0.06(-1.94%)
Jun 19, 2007 3.000 3.100 3.000 3.100 16,500 +0.10(+3.33%)
Jun 18, 2007 2.940 3.000 2.938 3.000 6,700 +0.05(+1.69%)
Jun 15, 2007 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Jun 14, 2007 2.900 2.950 2.900 2.950 600 +0.01(+0.34%)
Jun 13, 2007 2.900 2.950 2.880 2.940 10,500 -0.01(-0.34%)
Jun 12, 2007 2.970 2.970 2.910 2.950 9,000 -0.03(-1.01%)
Jun 11, 2007 2.950 3.000 2.910 2.980 4,700 +0.02(+0.68%)
Jun 08, 2007 2.950 2.990 2.950 2.960 8,600 +0.05(+1.71%)
Jun 07, 2007 2.980 3.000 2.910 2.910 10,100 -0.08(-2.68%)
Jun 06, 2007 3.080 3.080 2.978 2.990 5,500 -0.10(-3.24%)
Jun 05, 2007 3.020 3.090 3.010 3.090 2,900 +0.01(+0.32%)
Jun 04, 2007 3.000 3.090 2.990 3.080 10,700 +0.04(+1.32%)
Jun 01, 2007 3.050 3.050 3.040 3.040 1,400 -0.06(-1.94%)
May 31, 2007 3.070 3.100 3.000 3.100 9,800 +0.00(+0.00%)
May 30, 2007 3.050 3.100 3.050 3.100 900 +0.00(+0.00%)
May 29, 2007 3.110 3.110 3.010 3.100 10,800 -0.10(-3.13%)
May 25, 2007 3.150 3.200 3.110 3.200 900 +0.00(+0.00%)
May 24, 2007 3.150 3.200 3.100 3.200 6,500 +0.00(+0.00%)
May 23, 2007 3.150 3.200 3.150 3.200 1,300 +0.00(+0.00%)
May 22, 2007 3.130 3.200 3.130 3.200 1,600 +0.00(+0.00%)
May 21, 2007 3.250 3.280 3.150 3.200 9,600 +0.00(+0.00%)
May 18, 2007 3.200 3.200 3.190 3.200 2,600 +0.00(+0.00%)
May 17, 2007 3.300 3.300 3.110 3.200 4,800 -0.05(-1.54%)
May 16, 2007 3.450 3.450 3.200 3.250 10,600 -0.05(-1.52%)
May 15, 2007 3.350 3.400 3.300 3.300 3,100 +0.05(+1.54%)
May 14, 2007 3.200 3.350 3.200 3.250 1,800 +0.05(+1.56%)
May 11, 2007 3.250 3.320 3.200 3.200 3,400 +0.00(+0.00%)
May 10, 2007 3.370 3.450 3.200 3.200 4,600 -0.15(-4.48%)
May 09, 2007 3.350 3.400 3.350 3.350 1,400 +0.05(+1.52%)
May 08, 2007 3.300 3.350 3.250 3.300 4,900 -0.05(-1.49%)
May 07, 2007 3.210 3.350 3.200 3.350 4,800 +0.15(+4.69%)
May 04, 2007 3.300 3.400 3.200 3.200 2,600 -0.15(-4.48%)
May 03, 2007 3.450 3.550 3.250 3.350 13,000 -0.20(-5.63%)
May 02, 2007 3.500 3.600 3.400 3.550 8,200 +0.05(+1.43%)
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.