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, 2009 2.100 2.100 2.050 2.050 0 +0.05(+2.50%)
Jan 29, 2009 2.000 2.100 1.960 2.000 1,000 +0.00(+0.00%)
Jan 28, 2009 2.050 2.050 1.950 2.000 2,050 -0.03(-1.48%)
Jan 27, 2009 1.960 2.050 1.960 2.030 2,750 -0.02(-0.98%)
Jan 26, 2009 2.010 2.100 1.730 2.050 23,000 +0.01(+0.49%)
Jan 23, 2009 2.000 2.050 1.950 2.040 89,178 +0.02(+0.99%)
Jan 22, 2009 2.000 2.030 2.000 2.020 32,800 -0.02(-0.98%)
Jan 21, 2009 2.000 2.050 2.000 2.040 12,000 -0.01(-0.49%)
Jan 20, 2009 2.000 2.050 2.000 2.050 32,200 +0.05(+2.50%)
Jan 16, 2009 2.010 2.030 2.000 2.000 0 -0.05(-2.44%)
Jan 15, 2009 2.050 2.100 2.000 2.050 13,400 -0.02(-0.97%)
Jan 14, 2009 2.000 2.120 1.960 2.070 38,693 -0.03(-1.43%)
Jan 13, 2009 2.100 2.100 2.000 2.100 8,050 +0.00(+0.00%)
Jan 12, 2009 2.200 2.470 2.000 2.100 85,117 +0.05(+2.44%)
Jan 09, 2009 1.950 2.100 1.950 2.050 37,400 +0.00(+0.00%)
Jan 08, 2009 2.090 2.140 2.000 2.050 26,180 -0.01(-0.49%)
Jan 07, 2009 2.050 2.150 1.990 2.060 79,700 -0.09(-4.10%)
Jan 06, 2009 2.150 2.200 2.020 2.148 11,590 +0.08(+3.77%)
Jan 05, 2009 2.100 2.250 2.000 2.070 5,490 -0.21(-9.21%)
Jan 02, 2009 2.290 2.290 2.190 2.280 0 -0.01(-0.44%)
Jan 01, 2009 2.160 2.290 2.100 2.290 0 +0.00(+0.00%)
Dec 31, 2008 2.160 2.290 2.100 2.290 8,000 +0.14(+6.51%)
Dec 30, 2008 2.100 2.150 2.096 2.150 10,488 +0.05(+2.38%)
Dec 29, 2008 2.030 2.130 2.030 2.100 18,545 +0.00(+0.00%)
Dec 26, 2008 2.100 2.120 2.010 2.100 5,800 +0.00(+0.00%)
Dec 24, 2008 2.120 2.120 2.000 2.100 7,500 +0.00(+0.00%)
Dec 23, 2008 2.120 2.120 2.100 2.100 250 -0.02(-0.94%)
Dec 22, 2008 2.000 2.120 2.000 2.120 6,669 +0.00(+0.00%)
Dec 19, 2008 2.120 2.120 2.120 2.120 100 +0.02(+0.95%)
Dec 18, 2008 2.050 2.100 2.000 2.100 12,600 +0.06(+2.69%)
Dec 17, 2008 2.050 2.050 2.000 2.045 9,940 -0.00(-0.24%)
Dec 16, 2008 2.190 2.190 2.000 2.050 3,125 -0.05(-2.38%)
Dec 15, 2008 2.050 2.100 2.000 2.100 1,860 +0.05(+2.44%)
Dec 12, 2008 2.130 2.130 2.000 2.050 22,566 -0.13(-5.96%)
Dec 11, 2008 2.080 2.180 1.980 2.180 11,180 +0.10(+4.81%)
Dec 10, 2008 1.960 2.150 1.960 2.080 15,310 +0.13(+6.67%)
Dec 09, 2008 1.940 1.950 1.790 1.950 16,062 +0.06(+3.17%)
Dec 08, 2008 1.720 1.940 1.624 1.890 26,890 +0.30(+18.87%)
Dec 05, 2008 1.550 1.590 1.490 1.590 7,977 +0.09(+6.00%)
Dec 04, 2008 1.400 1.500 1.400 1.500 27,900 +0.11(+7.91%)
Dec 03, 2008 1.380 1.460 1.340 1.390 23,696 +0.15(+12.10%)
Dec 02, 2008 1.130 1.260 1.120 1.240 30,263 +0.06(+5.08%)
Dec 01, 2008 1.020 1.200 1.020 1.180 11,938 +0.00(+0.00%)
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%)
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.