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 (%)
Feb 29, 2012 2.170 2.240 2.120 2.190 15,883 -0.01(-0.45%)
Feb 28, 2012 2.170 2.250 2.150 2.200 14,650 -0.04(-1.79%)
Feb 27, 2012 2.210 2.240 2.130 2.240 13,500 +0.03(+1.36%)
Feb 24, 2012 2.250 2.250 2.210 2.210 200 +0.01(+0.45%)
Feb 23, 2012 2.200 2.210 2.150 2.200 11,420 +0.08(+3.77%)
Feb 22, 2012 2.170 2.290 1.970 2.120 85,357 -0.09(-4.07%)
Feb 21, 2012 2.250 2.250 2.100 2.210 14,205 -0.03(-1.34%)
Feb 17, 2012 2.240 2.250 2.230 2.240 3,980 +0.01(+0.48%)
Feb 16, 2012 2.150 2.230 2.100 2.229 18,604 +0.07(+3.21%)
Feb 15, 2012 2.200 2.210 2.150 2.160 2,363 -0.05(-2.26%)
Feb 14, 2012 2.200 2.210 2.165 2.210 8,300 +0.03(+1.37%)
Feb 13, 2012 2.200 2.210 2.150 2.180 16,186 -0.02(-0.90%)
Feb 10, 2012 2.190 2.200 2.150 2.200 16,800 +0.04(+1.85%)
Feb 09, 2012 2.190 2.220 2.150 2.160 15,400 -0.05(-2.26%)
Feb 08, 2012 2.220 2.230 2.160 2.210 5,794 -0.04(-1.78%)
Feb 07, 2012 2.210 2.280 2.210 2.250 7,042 -0.04(-1.75%)
Feb 06, 2012 2.300 2.300 2.190 2.290 16,681 -0.02(-0.87%)
Feb 03, 2012 2.310 2.310 2.220 2.310 4,650 -0.01(-0.43%)
Feb 02, 2012 2.270 2.320 2.220 2.320 7,890 +0.03(+1.31%)
Feb 01, 2012 2.290 2.300 2.200 2.290 12,870 -0.01(-0.43%)
Jan 31, 2012 2.250 2.349 2.250 2.300 6,050 +0.02(+0.88%)
Jan 30, 2012 2.320 2.380 2.160 2.280 28,827 -0.09(-3.80%)
Jan 27, 2012 2.430 2.440 2.310 2.370 10,542 -0.03(-1.25%)
Jan 26, 2012 2.360 2.430 2.360 2.400 4,334 +0.00(+0.00%)
Jan 25, 2012 2.440 2.440 2.260 2.400 16,006 -0.04(-1.64%)
Jan 24, 2012 2.340 2.440 2.290 2.440 10,639 +0.10(+4.27%)
Jan 23, 2012 2.410 2.530 2.260 2.340 55,713 -0.14(-5.65%)
Jan 20, 2012 2.490 2.560 2.350 2.480 13,754 -0.04(-1.59%)
Jan 19, 2012 2.610 2.610 2.450 2.520 30,455 -0.08(-3.08%)
Jan 18, 2012 2.560 2.600 2.520 2.600 2,695 -0.01(-0.38%)
Jan 17, 2012 2.465 2.610 2.450 2.610 14,947 +0.14(+5.67%)
Jan 13, 2012 2.350 2.470 2.350 2.470 8,249 +0.01(+0.41%)
Jan 12, 2012 2.480 2.480 2.410 2.460 5,541 -0.02(-0.81%)
Jan 11, 2012 2.410 2.480 2.360 2.480 5,900 +0.07(+2.90%)
Jan 10, 2012 2.400 2.500 2.376 2.410 9,610 +0.06(+2.55%)
Jan 09, 2012 2.500 2.500 2.300 2.350 23,550 -0.25(-9.62%)
Jan 06, 2012 2.300 2.600 2.140 2.600 105,860 +0.25(+10.64%)
Jan 05, 2012 2.260 2.410 2.250 2.350 66,122 +0.10(+4.44%)
Jan 04, 2012 2.200 2.300 2.200 2.250 19,750 +0.00(+0.00%)
Dec 30, 2011 2.250 2.250 2.210 2.250 24,050 +0.03(+1.35%)
Dec 29, 2011 2.190 2.270 2.130 2.220 25,142 +0.00(+0.00%)
Dec 28, 2011 2.270 2.270 2.120 2.220 18,195 -0.07(-3.06%)
Dec 27, 2011 2.190 2.320 2.190 2.290 4,180 +0.04(+1.78%)
Dec 23, 2011 2.360 2.360 2.140 2.250 17,096 -0.08(-3.43%)
Dec 21, 2011 2.320 2.390 2.250 2.330 7,505 -0.01(-0.43%)
Dec 20, 2011 2.390 2.393 2.230 2.340 25,880 -0.04(-1.68%)
Dec 19, 2011 2.240 2.390 2.210 2.380 6,801 +0.14(+6.25%)
Dec 16, 2011 2.380 2.400 2.230 2.240 18,921 -0.14(-5.88%)
Dec 15, 2011 2.400 2.400 2.210 2.380 41,796 +0.03(+1.28%)
Dec 14, 2011 2.350 2.440 2.300 2.350 36,475 +0.05(+2.17%)
Dec 13, 2011 2.540 2.590 2.300 2.300 130,852 -0.30(-11.54%)
Dec 12, 2011 2.660 2.690 2.540 2.600 19,050 -0.06(-2.26%)
Dec 09, 2011 2.730 2.800 2.620 2.660 9,100 -0.13(-4.66%)
Dec 08, 2011 2.690 2.790 2.600 2.790 44,348 +0.09(+3.33%)
Dec 07, 2011 2.620 2.700 2.610 2.700 2,825 +0.01(+0.37%)
Dec 06, 2011 2.560 2.690 2.360 2.690 6,060 -0.01(-0.37%)
Dec 05, 2011 2.620 2.700 2.620 2.700 11,115 +0.01(+0.37%)
Dec 02, 2011 2.230 2.740 2.220 2.690 9,951 +0.03(+1.13%)
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.