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 28, 2008 1.200 1.200 1.180 1.180 540 +0.00(+0.00%)
Nov 26, 2008 1.180 1.180 1.050 1.180 3,900 +0.00(+0.00%)
Nov 25, 2008 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Nov 24, 2008 1.030 1.180 1.030 1.150 14,470 -0.05(-4.17%)
Nov 21, 2008 1.050 1.200 1.030 1.200 10,904 +0.00(+0.00%)
Nov 20, 2008 1.200 1.300 1.100 1.200 6,700 -0.15(-11.11%)
Nov 19, 2008 1.350 1.350 1.250 1.350 1,584 +0.05(+3.85%)
Nov 18, 2008 1.300 1.490 1.250 1.300 14,015 -0.10(-7.14%)
Nov 17, 2008 1.300 1.430 1.250 1.400 42,900 +0.10(+7.69%)
Nov 14, 2008 1.250 1.320 1.150 1.300 9,900 +0.15(+13.04%)
Nov 13, 2008 1.100 1.290 0.9500 1.150 13,700 -0.10(-8.00%)
Nov 12, 2008 1.250 1.250 1.200 1.250 7,035 +0.00(+0.00%)
Nov 11, 2008 1.210 1.300 1.150 1.250 2,100 +0.05(+4.17%)
Nov 10, 2008 1.200 1.200 1.150 1.200 17,700 -0.05(-4.00%)
Nov 07, 2008 1.270 1.270 1.250 1.250 400 +0.05(+4.17%)
Nov 06, 2008 1.300 1.300 1.100 1.200 4,600 -0.05(-4.00%)
Nov 05, 2008 1.450 1.450 1.240 1.250 16,300 -0.15(-10.71%)
Nov 04, 2008 1.450 1.450 1.250 1.400 1,180 +0.00(+0.00%)
Nov 03, 2008 1.490 1.490 1.400 1.400 700 -0.10(-6.67%)
Oct 31, 2008 1.450 1.550 1.300 1.500 8,000 +0.07(+4.90%)
Oct 30, 2008 1.200 1.430 1.190 1.430 9,175 +0.28(+24.35%)
Oct 29, 2008 1.220 1.220 1.050 1.150 10,620 +0.05(+5.02%)
Oct 28, 2008 1.080 1.100 1.080 1.095 7,050 -0.10(-8.75%)
Oct 27, 2008 1.180 1.250 1.100 1.200 4,000 +0.00(+0.00%)
Oct 24, 2008 1.170 1.200 1.120 1.200 4,896 +0.05(+4.35%)
Oct 23, 2008 1.150 1.280 1.150 1.150 1,300 -0.11(-8.73%)
Oct 22, 2008 1.280 1.280 1.160 1.260 3,350 -0.07(-5.26%)
Oct 21, 2008 1.350 1.350 1.280 1.330 1,800 -0.12(-8.28%)
Oct 20, 2008 1.450 1.450 1.450 1.450 800 +0.02(+1.40%)
Oct 17, 2008 1.430 1.430 1.350 1.430 2,312 -0.02(-1.38%)
Oct 16, 2008 1.450 1.450 1.300 1.450 330 +0.00(+0.00%)
Oct 15, 2008 1.350 1.450 1.300 1.450 3,300 +0.12(+9.02%)
Oct 14, 2008 1.370 1.380 1.330 1.330 4,000 +0.03(+2.31%)
Oct 13, 2008 1.280 1.400 1.280 1.300 11,836 +0.01(+0.78%)
Oct 10, 2008 1.180 1.300 1.120 1.290 17,850 -0.01(-0.77%)
Oct 09, 2008 1.500 1.500 1.300 1.300 7,900 -0.20(-13.33%)
Oct 08, 2008 1.410 1.500 1.300 1.500 1,800 -0.10(-6.25%)
Oct 07, 2008 1.600 1.700 1.420 1.600 7,700 +0.11(+7.38%)
Oct 06, 2008 1.470 1.600 1.260 1.490 11,135 -0.11(-6.88%)
Oct 03, 2008 1.600 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 02, 2008 1.640 1.640 1.410 1.500 5,720 -0.14(-8.54%)
Oct 01, 2008 1.590 1.700 1.590 1.640 4,200 +0.05(+3.14%)
Sep 30, 2008 1.520 1.650 1.340 1.590 22,188 -0.12(-7.02%)
Sep 29, 2008 1.690 1.800 1.500 1.710 10,050 -0.29(-14.50%)
Sep 25, 2008 2.000 2.000 2.000 2.000 0 +0.03(+1.52%)
Sep 24, 2008 1.750 1.970 1.660 1.970 2,480 -0.03(-1.50%)
Sep 23, 2008 1.990 2.090 1.750 2.000 6,800 -0.05(-2.44%)
Sep 22, 2008 2.007 2.060 1.990 2.050 600 -0.02(-0.97%)
Sep 19, 2008 1.960 2.070 1.860 2.070 0 +0.02(+0.98%)
Sep 18, 2008 1.980 2.080 1.820 2.050 4,117 +0.01(+0.49%)
Sep 17, 2008 2.050 2.050 1.900 2.040 5,100 +0.05(+2.51%)
Sep 16, 2008 1.820 1.990 1.800 1.990 1,926 +0.00(+0.00%)
Sep 15, 2008 2.020 2.150 1.990 1.990 6,578 -0.20(-9.13%)
Sep 12, 2008 2.060 2.190 2.000 2.190 6,100 -0.06(-2.67%)
Sep 11, 2008 2.150 2.310 2.010 2.250 4,621 -0.07(-3.02%)
Sep 10, 2008 2.250 2.330 2.150 2.320 2,500 +0.12(+5.45%)
Sep 09, 2008 2.170 2.200 2.080 2.200 1,600 +0.02(+0.92%)
Sep 08, 2008 2.060 2.180 2.060 2.180 2,720 +0.02(+0.93%)
Sep 05, 2008 2.140 2.170 2.080 2.160 0 +0.07(+3.35%)
Sep 04, 2008 2.240 2.280 2.060 2.090 9,108 -0.09(-4.13%)
Sep 03, 2008 2.120 2.180 2.110 2.180 2,535 +0.00(+0.00%)
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.