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 (%)
Mar 31, 2023 3.010 3.140 3.010 3.120 33,319 +0.08(+2.63%)
Mar 30, 2023 2.960 3.065 2.850 3.040 40,734 +0.08(+2.70%)
Mar 29, 2023 2.920 2.970 2.800 2.960 40,528 +0.01(+0.34%)
Mar 28, 2023 2.920 2.960 2.890 2.950 13,982 -0.01(-0.34%)
Mar 27, 2023 2.960 2.970 2.910 2.960 11,712 +0.01(+0.34%)
Mar 24, 2023 2.960 2.960 2.908 2.950 5,657 -0.02(-0.67%)
Mar 23, 2023 2.980 3.000 2.900 2.970 16,745 -0.01(-0.34%)
Mar 22, 2023 3.000 3.000 2.910 2.980 6,242 -0.02(-0.67%)
Mar 21, 2023 2.990 3.000 2.930 3.000 3,983 +0.01(+0.33%)
Mar 20, 2023 2.930 3.000 2.900 2.990 15,788 +0.01(+0.34%)
Mar 17, 2023 2.930 3.000 2.866 2.980 10,642 +0.05(+1.71%)
Mar 16, 2023 2.950 2.950 2.810 2.930 11,478 -0.02(-0.68%)
Mar 15, 2023 2.850 2.950 2.800 2.950 43,079 +0.00(+0.00%)
Mar 14, 2023 3.000 3.000 2.850 2.950 55,943 -0.04(-1.34%)
Mar 13, 2023 2.850 3.080 2.820 2.990 55,484 +0.06(+2.05%)
Mar 10, 2023 3.070 3.070 2.890 2.930 42,720 -0.14(-4.56%)
Mar 09, 2023 3.030 3.089 2.960 3.070 12,309 +0.00(+0.00%)
Mar 08, 2023 3.120 3.120 3.030 3.070 29,689 -0.01(-0.32%)
Mar 07, 2023 3.080 3.110 3.030 3.080 8,580 -0.03(-0.96%)
Mar 06, 2023 3.120 3.130 3.090 3.110 12,045 +0.01(+0.32%)
Mar 03, 2023 3.080 3.110 3.080 3.100 10,564 +0.01(+0.32%)
Mar 02, 2023 3.140 3.150 3.060 3.090 20,418 +0.02(+0.65%)
Mar 01, 2023 3.080 3.140 3.060 3.070 33,485 -0.06(-1.92%)
Feb 28, 2023 3.040 3.180 3.040 3.130 21,400 +0.00(+0.00%)
Feb 27, 2023 3.030 3.140 3.020 3.130 37,853 +0.03(+0.97%)
Feb 24, 2023 3.150 3.170 3.050 3.100 16,819 -0.08(-2.52%)
Feb 23, 2023 3.120 3.180 3.090 3.180 22,499 +0.04(+1.27%)
Feb 22, 2023 3.080 3.150 3.060 3.140 18,795 +0.01(+0.32%)
Feb 21, 2023 3.150 3.150 3.080 3.130 5,196 -0.02(-0.63%)
Feb 17, 2023 3.120 3.150 3.040 3.150 61,578 +0.03(+0.96%)
Feb 16, 2023 3.100 3.140 3.100 3.120 2,840 +0.00(+0.16%)
Feb 15, 2023 3.000 3.120 3.000 3.115 32,346 -0.01(-0.48%)
Feb 14, 2023 3.200 3.200 3.010 3.130 34,028 -0.07(-2.19%)
Feb 13, 2023 3.140 3.200 3.140 3.200 18,420 +0.01(+0.31%)
Feb 10, 2023 3.130 3.190 3.100 3.190 16,319 +0.04(+1.27%)
Feb 09, 2023 3.180 3.210 3.130 3.150 9,789 -0.06(-1.87%)
Feb 08, 2023 3.220 3.220 3.160 3.210 7,718 -0.01(-0.31%)
Feb 07, 2023 3.220 3.220 3.160 3.220 14,803 +0.01(+0.31%)
Feb 06, 2023 3.170 3.210 3.160 3.210 25,049 +0.03(+0.94%)
Feb 03, 2023 3.150 3.180 3.100 3.180 32,502 +0.03(+0.95%)
Feb 02, 2023 3.180 3.180 3.150 3.150 33,231 -0.03(-0.94%)
Feb 01, 2023 3.190 3.230 3.150 3.180 26,737 -0.01(-0.31%)
Jan 31, 2023 3.095 3.240 3.095 3.190 8,954 +0.02(+0.63%)
Jan 30, 2023 3.260 3.480 3.150 3.170 23,348 -0.02(-0.63%)
Jan 27, 2023 3.220 3.240 3.110 3.190 18,298 +0.01(+0.31%)
Jan 26, 2023 3.180 3.190 3.080 3.180 25,360 +0.00(+0.00%)
Jan 25, 2023 3.010 3.180 3.000 3.180 17,369 +0.05(+1.60%)
Jan 24, 2023 3.190 3.230 3.120 3.130 7,699 -0.06(-1.88%)
Jan 23, 2023 3.200 3.220 3.051 3.190 9,759 +0.02(+0.66%)
Jan 20, 2023 3.100 3.170 3.020 3.169 11,345 +0.04(+1.25%)
Jan 19, 2023 3.170 3.170 3.050 3.130 19,234 -0.04(-1.23%)
Jan 18, 2023 3.160 3.280 3.080 3.169 21,863 -0.03(-0.97%)
Jan 17, 2023 3.260 3.360 3.050 3.200 44,624 -0.13(-3.88%)
Jan 13, 2023 3.270 3.370 3.150 3.329 18,758 -0.02(-0.63%)
Jan 12, 2023 3.220 3.440 3.220 3.350 68,571 +0.31(+10.20%)
Jan 11, 2023 2.950 3.060 2.940 3.040 17,573 +0.11(+3.75%)
Jan 10, 2023 2.810 2.951 2.810 2.930 26,898 +0.07(+2.45%)
Jan 09, 2023 3.028 3.055 2.830 2.860 30,328 -0.15(-4.98%)
Jan 06, 2023 3.186 3.186 3.010 3.010 12,183 -0.16(-5.05%)
Jan 05, 2023 3.227 3.240 3.090 3.170 2,915 -0.03(-0.94%)
Jan 04, 2023 3.100 3.370 3.010 3.200 23,889 +0.16(+5.26%)
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.