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 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2020 2.490 2.500 2.230 2.350 53,900 -0.12(-4.86%)
Jul 30, 2020 2.500 2.500 2.400 2.470 42,255 -0.06(-2.37%)
Jul 29, 2020 2.480 2.540 2.370 2.530 182,130 +0.20(+8.58%)
Jul 28, 2020 2.100 2.340 2.080 2.330 109,635 +0.27(+13.11%)
Jul 27, 2020 2.100 2.131 2.040 2.060 26,701 +0.01(+0.49%)
Jul 24, 2020 2.120 2.170 2.050 2.050 50,100 -0.15(-6.82%)
Jul 23, 2020 2.360 2.490 2.150 2.200 105,851 -0.14(-5.98%)
Jul 22, 2020 2.270 2.340 2.210 2.340 68,464 +0.14(+6.36%)
Jul 21, 2020 2.200 2.270 2.195 2.200 26,930 +0.00(+0.00%)
Jul 20, 2020 2.290 2.290 2.110 2.200 40,902 +0.00(+0.00%)
Jul 17, 2020 2.200 2.280 2.070 2.200 66,200 +0.03(+1.38%)
Jul 16, 2020 1.950 2.300 1.890 2.170 320,670 +0.24(+12.44%)
Jul 15, 2020 1.900 1.940 1.830 1.930 34,562 +0.05(+2.66%)
Jul 14, 2020 1.860 1.920 1.817 1.880 46,066 +0.00(+0.00%)
Jul 13, 2020 1.880 1.940 1.800 1.880 89,211 +0.01(+0.53%)
Jul 10, 2020 1.860 1.940 1.840 1.870 20,300 -0.02(-1.06%)
Jul 09, 2020 1.900 1.900 1.820 1.890 22,251 -0.01(-0.53%)
Jul 08, 2020 1.890 1.940 1.870 1.900 25,382 +0.01(+0.53%)
Jul 07, 2020 1.900 1.978 1.890 1.890 122,376 -0.07(-3.57%)
Jul 06, 2020 1.990 2.000 1.880 1.960 29,478 +0.05(+2.62%)
Jul 02, 2020 1.980 1.990 1.860 1.910 50,100 +0.00(+0.00%)
Jul 01, 2020 2.040 2.040 1.900 1.910 51,826 -0.13(-6.37%)
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%)
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.