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 31, 2005 4.420 4.420 4.360 4.390 3,600 +0.00(+0.00%)
Jan 28, 2005 4.350 4.440 4.350 4.390 8,400 +0.03(+0.71%)
Jan 27, 2005 4.400 4.450 4.359 4.359 5,000 -0.19(-4.20%)
Jan 26, 2005 4.500 4.550 4.450 4.550 4,600 +0.00(+0.00%)
Jan 25, 2005 4.840 4.840 4.500 4.550 12,000 -0.29(-5.99%)
Jan 24, 2005 5.110 5.120 4.700 4.840 24,300 -0.22(-4.35%)
Jan 21, 2005 4.950 5.140 4.950 5.060 38,600 +0.11(+2.22%)
Jan 20, 2005 4.600 5.000 4.550 4.950 49,000 +0.33(+7.14%)
Jan 19, 2005 4.600 4.700 4.600 4.620 16,200 +0.04(+0.87%)
Jan 18, 2005 4.300 4.600 4.300 4.580 153,200 +0.26(+6.02%)
Jan 14, 2005 4.290 4.600 4.250 4.320 20,100 +0.08(+1.89%)
Jan 13, 2005 4.000 4.240 3.900 4.240 18,400 +0.25(+6.27%)
Jan 12, 2005 4.140 4.140 3.890 3.990 12,000 -0.11(-2.68%)
Jan 11, 2005 4.150 4.150 4.050 4.100 6,700 -0.05(-1.20%)
Jan 10, 2005 3.980 4.200 3.980 4.150 7,900 +0.22(+5.60%)
Jan 07, 2005 3.800 3.940 3.800 3.930 23,600 +0.12(+3.15%)
Jan 06, 2005 3.580 4.450 3.580 3.810 114,600 +0.23(+6.42%)
Jan 05, 2005 3.730 3.730 3.530 3.580 13,200 -0.15(-4.02%)
Jan 04, 2005 3.600 3.730 3.520 3.730 14,200 -0.02(-0.53%)
Jan 03, 2005 4.000 4.000 3.650 3.750 18,200 -0.29(-7.18%)
Dec 31, 2004 3.960 4.040 3.920 4.040 8,900 -0.11(-2.65%)
Dec 30, 2004 3.220 4.650 3.220 4.150 72,700 +1.10(+36.07%)
Dec 29, 2004 2.950 3.050 2.950 3.050 2,900 +0.10(+3.39%)
Dec 28, 2004 2.900 3.000 2.900 2.950 10,600 +0.04(+1.37%)
Dec 27, 2004 2.860 2.910 2.810 2.910 10,600 +0.01(+0.34%)
Dec 23, 2004 2.900 2.900 2.860 2.900 14,200 +0.04(+1.40%)
Dec 22, 2004 2.900 2.900 2.860 2.860 13,100 -0.03(-1.04%)
Dec 21, 2004 2.850 2.890 2.850 2.890 1,900 +0.00(+0.00%)
Dec 20, 2004 2.820 2.890 2.820 2.890 5,900 +0.07(+2.48%)
Dec 17, 2004 2.850 2.890 2.820 2.820 5,300 -0.05(-1.74%)
Dec 16, 2004 2.900 2.900 2.850 2.870 1,300 -0.06(-2.05%)
Dec 15, 2004 2.950 2.950 2.900 2.930 1,300 -0.02(-0.68%)
Dec 14, 2004 2.950 2.950 2.900 2.950 3,600 -0.01(-0.34%)
Dec 13, 2004 2.990 2.990 2.920 2.960 8,000 +0.01(+0.34%)
Dec 10, 2004 2.900 3.000 2.900 2.950 11,600 +0.08(+2.79%)
Dec 09, 2004 2.950 2.950 2.850 2.870 6,700 -0.03(-1.03%)
Dec 08, 2004 2.800 2.900 2.800 2.900 4,400 +0.04(+1.40%)
Dec 07, 2004 2.900 2.900 2.860 2.860 12,300 +0.01(+0.35%)
Dec 06, 2004 2.900 2.900 2.850 2.850 9,900 -0.05(-1.72%)
Dec 03, 2004 2.850 2.900 2.850 2.900 3,800 +0.05(+1.75%)
Dec 02, 2004 2.850 2.850 2.850 2.850 1,200 -0.05(-1.72%)
Dec 01, 2004 2.850 2.900 2.800 2.900 4,600 +0.05(+1.75%)
Nov 30, 2004 2.910 2.910 2.800 2.850 5,600 -0.05(-1.72%)
Nov 29, 2004 2.900 2.920 2.900 2.900 19,900 +0.00(+0.00%)
Nov 26, 2004 2.870 2.910 2.870 2.900 9,200 -0.01(-0.34%)
Nov 24, 2004 2.900 2.980 2.860 2.910 13,800 +0.01(+0.34%)
Nov 23, 2004 2.900 2.900 2.890 2.900 11,500 +0.00(+0.00%)
Nov 22, 2004 2.890 2.900 2.820 2.900 32,300 +0.01(+0.35%)
Nov 19, 2004 2.900 2.900 2.810 2.890 5,900 -0.01(-0.34%)
Nov 18, 2004 2.900 2.940 2.860 2.900 10,800 +0.02(+0.69%)
Nov 17, 2004 2.890 2.890 2.830 2.880 2,000 +0.00(+0.00%)
Nov 16, 2004 2.800 2.900 2.800 2.880 6,200 -0.02(-0.69%)
Nov 15, 2004 2.900 2.900 2.860 2.900 2,200 +0.00(+0.00%)
Nov 12, 2004 2.900 2.900 2.900 2.900 2,100 +0.00(+0.00%)
Nov 11, 2004 2.950 2.950 2.850 2.900 9,700 -0.05(-1.69%)
Nov 10, 2004 3.000 3.000 2.910 2.950 2,400 +0.00(+0.00%)
Nov 09, 2004 3.000 3.000 2.850 2.950 6,200 -0.10(-3.28%)
Nov 08, 2004 3.120 3.120 3.050 3.050 4,500 -0.17(-5.28%)
Nov 05, 2004 3.300 3.300 3.220 3.220 13,500 +0.00(+0.00%)
Nov 04, 2004 3.200 3.250 3.200 3.220 2,700 -0.08(-2.42%)
Nov 03, 2004 3.400 3.400 3.300 3.300 1,100 -0.05(-1.49%)
Nov 02, 2004 3.360 3.400 3.300 3.350 3,300 -0.05(-1.47%)
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.