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, 2012 1.200 1.300 1.192 1.240 25,911 +0.04(+3.33%)
Nov 29, 2012 1.160 1.200 1.160 1.200 3,147 +0.00(+0.00%)
Nov 28, 2012 1.200 1.200 1.190 1.200 3,136 -0.01(-0.83%)
Nov 27, 2012 1.150 1.210 1.100 1.210 5,632 +0.01(+0.83%)
Nov 26, 2012 1.248 1.248 1.200 1.200 11,940 -0.07(-5.51%)
Nov 23, 2012 1.220 1.270 1.220 1.270 200 +0.08(+6.72%)
Nov 21, 2012 1.220 1.220 1.040 1.190 8,000 -0.01(-0.83%)
Nov 20, 2012 1.190 1.230 1.190 1.200 900 -0.03(-2.44%)
Nov 19, 2012 1.180 1.240 1.050 1.230 35,631 -0.02(-1.60%)
Nov 16, 2012 1.250 1.260 1.250 1.250 4,254 -0.04(-3.09%)
Nov 15, 2012 1.300 1.300 1.290 1.290 2,836 -0.06(-4.45%)
Nov 14, 2012 1.400 1.400 1.350 1.350 500 -0.05(-3.57%)
Nov 13, 2012 1.470 1.600 1.300 1.400 16,600 -0.05(-3.45%)
Nov 12, 2012 1.400 1.450 1.400 1.450 400 +0.05(+3.87%)
Nov 09, 2012 1.390 1.450 1.390 1.396 400 -0.02(-1.69%)
Nov 08, 2012 1.380 1.430 1.300 1.420 2,500 +0.00(+0.00%)
Nov 06, 2012 1.400 1.420 1.420 1.420 2,800 +0.01(+0.71%)
Nov 05, 2012 1.390 1.500 1.310 1.410 6,674 +0.02(+1.43%)
Nov 02, 2012 1.310 1.390 1.310 1.390 28,270 -0.02(-1.41%)
Nov 01, 2012 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Oct 31, 2012 1.410 1.410 1.410 1.410 100 -0.04(-2.76%)
Oct 26, 2012 1.480 1.450 1.450 1.450 7,700 -0.06(-3.97%)
Oct 25, 2012 1.520 1.520 1.450 1.510 700 -0.03(-1.95%)
Oct 24, 2012 1.540 1.540 1.540 1.540 200 -0.01(-0.65%)
Oct 19, 2012 1.500 1.550 1.550 1.550 200 +0.00(+0.00%)
Oct 18, 2012 1.450 1.550 1.450 1.550 17,694 +0.09(+6.16%)
Oct 17, 2012 1.490 1.490 1.424 1.460 1,600 +0.00(+0.00%)
Oct 15, 2012 1.460 1.460 1.460 1.460 100 -0.01(-0.68%)
Oct 12, 2012 1.500 1.500 1.350 1.470 9,000 -0.05(-3.29%)
Oct 11, 2012 1.450 1.520 1.450 1.520 465 +0.07(+4.83%)
Oct 09, 2012 1.380 1.450 1.450 1.450 3,500 +0.07(+5.07%)
Oct 08, 2012 1.400 1.440 1.380 1.380 6,550 -0.07(-4.83%)
Oct 05, 2012 1.430 1.450 1.410 1.450 500 +0.00(+0.00%)
Oct 04, 2012 1.450 1.450 1.380 1.450 10,700 +0.00(+0.00%)
Oct 03, 2012 1.600 1.600 1.400 1.450 13,630 -0.14(-8.81%)
Oct 02, 2012 1.400 1.720 1.400 1.590 12,700 +0.19(+13.57%)
Oct 01, 2012 1.380 1.470 1.380 1.400 8,550 +0.02(+1.45%)
Sep 28, 2012 1.350 1.380 1.320 1.380 1,100 +0.00(+0.00%)
Sep 27, 2012 1.370 1.400 1.360 1.380 4,142 +0.01(+0.73%)
Sep 26, 2012 1.360 1.370 1.310 1.370 1,100 +0.00(+0.00%)
Sep 25, 2012 1.330 1.370 1.300 1.370 12,855 +0.06(+4.58%)
Sep 24, 2012 1.290 1.330 1.290 1.310 5,746 -0.01(-0.76%)
Sep 21, 2012 1.250 1.320 1.250 1.320 32,265 +0.05(+3.94%)
Sep 20, 2012 1.260 1.300 1.200 1.270 13,798 -0.03(-2.31%)
Sep 19, 2012 1.290 1.300 1.250 1.300 1,800 +0.00(+0.00%)
Sep 18, 2012 1.250 1.300 1.250 1.300 6,900 +0.03(+2.36%)
Sep 17, 2012 1.250 1.270 1.220 1.270 617 +0.00(+0.00%)
Sep 14, 2012 1.270 1.280 1.210 1.270 18,650 -0.01(-0.78%)
Sep 13, 2012 1.250 1.280 1.220 1.280 6,181 +0.00(+0.00%)
Sep 12, 2012 1.240 1.280 1.200 1.280 5,617 +0.01(+0.79%)
Sep 11, 2012 1.260 1.280 1.260 1.270 3,400 +0.01(+0.79%)
Sep 10, 2012 1.260 1.260 1.200 1.260 10,275 -0.01(-0.79%)
Sep 07, 2012 1.270 1.310 1.210 1.270 22,044 -0.01(-0.77%)
Sep 05, 2012 1.280 1.280 1.280 1.280 1,100 +0.03(+2.39%)
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.