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 (%)
Jan 30, 2015 1.340 1.340 1.240 1.270 90,457 -0.09(-6.62%)
Jan 29, 2015 1.400 1.410 1.200 1.360 213,992 -0.09(-6.21%)
Jan 28, 2015 1.430 1.500 1.320 1.450 264,439 +0.12(+9.02%)
Jan 27, 2015 1.570 1.700 1.320 1.330 709,422 -0.19(-12.50%)
Jan 26, 2015 1.510 1.600 1.470 1.520 360,764 +0.03(+2.01%)
Jan 23, 2015 1.410 1.500 1.320 1.490 282,308 +0.12(+8.76%)
Jan 22, 2015 1.310 1.380 1.269 1.370 91,979 +0.07(+5.38%)
Jan 21, 2015 1.320 1.440 1.250 1.300 284,524 -0.02(-1.52%)
Jan 20, 2015 1.350 1.350 1.270 1.320 136,538 +0.02(+1.54%)
Jan 16, 2015 1.120 1.330 1.120 1.300 383,078 +0.18(+15.74%)
Jan 15, 2015 1.110 1.240 1.100 1.123 310,845 +0.02(+2.11%)
Jan 14, 2015 1.120 1.120 1.060 1.100 34,889 +0.00(+0.00%)
Jan 13, 2015 1.093 1.120 1.080 1.100 29,232 +0.03(+2.33%)
Jan 12, 2015 1.140 1.140 1.060 1.075 44,894 -0.02(-1.38%)
Jan 09, 2015 1.090 1.120 1.070 1.090 30,521 -0.01(-0.91%)
Jan 08, 2015 1.150 1.150 1.060 1.100 28,732 -0.03(-2.65%)
Jan 07, 2015 1.150 1.160 1.100 1.130 29,860 +0.01(+0.80%)
Jan 06, 2015 1.150 1.160 1.060 1.121 34,752 +0.00(+0.09%)
Jan 05, 2015 1.130 1.140 1.080 1.120 64,266 -0.02(-1.75%)
Jan 02, 2015 1.130 1.190 1.110 1.140 69,514 +0.01(+0.60%)
Dec 31, 2014 1.051 1.133 1.133 1.133 95,900 +0.03(+3.02%)
Dec 30, 2014 1.050 1.110 1.010 1.100 45,643 +0.05(+4.76%)
Dec 29, 2014 1.100 1.100 1.050 1.050 32,152 +0.00(+0.00%)
Dec 26, 2014 1.040 1.120 1.020 1.050 79,177 +0.01(+0.96%)
Dec 24, 2014 1.060 1.040 1.040 1.040 7,700 -0.01(-0.95%)
Dec 23, 2014 1.030 1.080 1.030 1.050 27,450 +0.00(+0.00%)
Dec 22, 2014 1.080 1.080 1.030 1.050 35,844 +0.00(+0.00%)
Dec 19, 2014 1.070 1.090 1.030 1.050 51,236 -0.03(-2.78%)
Dec 18, 2014 1.090 1.090 1.030 1.080 29,080 -0.01(-0.63%)
Dec 17, 2014 1.060 1.090 1.030 1.087 31,313 +0.04(+3.50%)
Dec 16, 2014 1.060 1.100 1.030 1.050 40,440 -0.01(-0.94%)
Dec 15, 2014 1.050 1.090 1.050 1.060 26,762 +0.03(+2.75%)
Dec 12, 2014 1.050 1.070 1.020 1.032 212,222 -0.05(-4.48%)
Dec 11, 2014 1.100 1.102 1.060 1.080 54,684 -0.02(-1.82%)
Dec 10, 2014 1.180 1.180 1.072 1.100 88,648 -0.04(-3.51%)
Dec 09, 2014 1.120 1.200 1.000 1.140 436,623 +0.01(+0.89%)
Dec 08, 2014 1.090 1.149 1.050 1.130 116,150 +0.01(+1.17%)
Dec 05, 2014 1.135 1.142 1.100 1.117 25,398 -0.01(-1.16%)
Dec 04, 2014 1.070 1.240 1.040 1.130 166,970 +0.06(+5.60%)
Dec 03, 2014 1.080 1.080 1.010 1.070 37,786 -0.01(-0.93%)
Dec 02, 2014 1.010 1.106 1.010 1.080 26,593 +0.03(+2.86%)
Dec 01, 2014 1.000 1.050 1.000 1.050 79,878 +0.02(+2.26%)
Nov 28, 2014 1.080 1.080 1.000 1.027 90,714 -0.06(-5.66%)
Nov 26, 2014 1.130 1.088 1.088 1.088 94,700 -0.06(-5.62%)
Nov 25, 2014 1.122 1.190 1.122 1.153 60,430 +0.01(+1.16%)
Nov 24, 2014 1.120 1.220 1.120 1.140 87,509 +0.01(+0.88%)
Nov 21, 2014 1.151 1.180 1.100 1.130 89,692 -0.03(-2.59%)
Nov 20, 2014 1.140 1.190 1.120 1.160 82,920 +0.00(+0.00%)
Nov 19, 2014 1.170 1.260 1.110 1.160 161,911 -0.01(-0.85%)
Nov 18, 2014 1.270 1.350 1.100 1.170 145,148 -0.10(-7.88%)
Nov 17, 2014 1.380 1.400 1.160 1.270 336,366 -0.11(-7.96%)
Nov 14, 2014 1.120 1.400 1.120 1.380 226,509 +0.25(+22.34%)
Nov 13, 2014 1.120 1.130 1.080 1.128 30,449 -0.03(-2.77%)
Nov 12, 2014 1.130 1.230 1.120 1.160 18,740 +0.06(+5.45%)
Nov 11, 2014 1.150 1.150 1.090 1.100 37,949 -0.04(-3.51%)
Nov 10, 2014 1.130 1.170 1.120 1.140 30,124 -0.02(-1.72%)
Nov 07, 2014 1.192 1.200 1.090 1.160 108,037 -0.04(-3.33%)
Nov 06, 2014 1.220 1.220 1.172 1.200 61,574 -0.03(-2.43%)
Nov 05, 2014 1.290 1.290 1.150 1.230 170,214 -0.04(-3.16%)
Nov 04, 2014 1.140 1.270 1.100 1.270 277,834 +0.17(+15.45%)
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.