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 (%)
Jun 30, 2016 1.470 1.470 1.400 1.400 16,142 -0.06(-4.11%)
Jun 29, 2016 1.380 1.470 1.350 1.460 37,645 +0.07(+5.04%)
Jun 28, 2016 1.370 1.470 1.364 1.390 29,237 -0.01(-0.71%)
Jun 27, 2016 1.470 1.470 1.260 1.400 49,625 -0.06(-4.11%)
Jun 24, 2016 1.200 1.470 1.170 1.460 117,939 -0.05(-3.31%)
Jun 23, 2016 1.490 1.550 1.490 1.510 23,988 +0.06(+4.14%)
Jun 22, 2016 1.450 1.550 1.450 1.450 35,554 -0.02(-1.36%)
Jun 21, 2016 1.470 1.530 1.435 1.470 64,373 -0.01(-0.68%)
Jun 20, 2016 1.500 1.600 1.450 1.480 215,760 -0.14(-8.64%)
Jun 17, 2016 1.590 1.710 1.590 1.620 64,371 -0.05(-3.10%)
Jun 16, 2016 1.680 1.710 1.570 1.672 35,405 +0.03(+1.94%)
Jun 15, 2016 1.690 1.730 1.590 1.640 28,395 +0.00(+0.17%)
Jun 14, 2016 1.710 1.740 1.570 1.637 28,158 -0.06(-3.69%)
Jun 13, 2016 1.700 1.810 1.600 1.700 247,754 +0.15(+9.68%)
Jun 10, 2016 1.540 1.570 1.510 1.550 21,992 -0.01(-0.64%)
Jun 09, 2016 1.560 1.580 1.500 1.560 42,694 +0.01(+0.65%)
Jun 08, 2016 1.510 1.590 1.450 1.550 46,572 +0.05(+3.34%)
Jun 07, 2016 1.450 1.640 1.380 1.500 207,236 +0.01(+0.66%)
Jun 06, 2016 1.420 1.500 1.390 1.490 81,464 +0.08(+5.67%)
Jun 03, 2016 1.461 1.510 1.400 1.410 46,529 -0.07(-4.72%)
Jun 02, 2016 1.450 1.500 1.400 1.480 19,734 +0.08(+5.71%)
Jun 01, 2016 1.490 1.500 1.370 1.400 105,621 -0.11(-7.28%)
May 31, 2016 1.600 1.600 1.350 1.510 186,916 -0.06(-3.82%)
May 27, 2016 1.450 1.570 1.570 1.570 302,100 +0.10(+6.80%)
May 26, 2016 1.360 1.480 1.305 1.470 157,959 +0.10(+7.30%)
May 25, 2016 1.340 1.380 1.300 1.370 32,401 +0.04(+3.01%)
May 24, 2016 1.350 1.350 1.300 1.330 21,572 -0.01(-0.75%)
May 23, 2016 1.250 1.350 1.220 1.340 70,559 +0.10(+8.06%)
May 20, 2016 1.280 1.280 1.240 1.240 23,620 +0.00(+0.00%)
May 19, 2016 1.260 1.270 1.234 1.240 6,676 -0.02(-1.59%)
May 18, 2016 1.280 1.280 1.200 1.260 25,614 +0.00(+0.00%)
May 17, 2016 1.160 1.280 1.120 1.260 26,797 +0.09(+7.69%)
May 16, 2016 1.260 1.270 1.170 1.170 114,425 -0.12(-9.30%)
May 13, 2016 1.350 1.350 1.270 1.290 51,198 +0.00(+0.29%)
May 12, 2016 1.350 1.350 1.270 1.286 42,628 -0.03(-2.55%)
May 11, 2016 1.350 1.350 1.300 1.320 23,661 -0.03(-2.22%)
May 10, 2016 1.290 1.400 1.290 1.350 15,856 +0.01(+0.74%)
May 09, 2016 1.220 1.350 1.220 1.340 121,886 +0.09(+7.21%)
May 06, 2016 1.360 1.360 1.250 1.250 70,654 -0.15(-10.71%)
May 05, 2016 1.500 1.500 1.350 1.400 50,300 -0.08(-5.41%)
May 04, 2016 1.280 1.480 1.280 1.480 92,955 +0.18(+13.85%)
May 03, 2016 1.350 1.350 1.240 1.300 20,400 -0.04(-2.99%)
May 02, 2016 1.380 1.400 1.320 1.340 51,921 -0.01(-0.74%)
Apr 29, 2016 1.310 1.380 1.310 1.350 56,938 +0.01(+0.75%)
Apr 28, 2016 1.340 1.350 1.310 1.340 41,073 +0.00(+0.00%)
Apr 27, 2016 1.260 1.350 1.260 1.340 37,199 +0.07(+5.51%)
Apr 26, 2016 1.280 1.280 1.230 1.270 28,712 +0.01(+0.79%)
Apr 25, 2016 1.210 1.260 1.210 1.260 41,729 +0.01(+0.80%)
Apr 22, 2016 1.200 1.300 1.190 1.250 53,837 +0.00(+0.00%)
Apr 21, 2016 1.100 1.330 1.060 1.250 162,992 +0.15(+13.65%)
Apr 20, 2016 1.060 1.100 1.040 1.100 76,030 +0.06(+5.76%)
Apr 19, 2016 1.050 1.050 1.020 1.040 33,025 +0.04(+4.00%)
Apr 18, 2016 1.030 1.050 0.9900 1.000 12,351 -0.02(-1.96%)
Apr 15, 2016 1.050 1.050 0.9900 1.020 16,727 +0.01(+0.99%)
Apr 14, 2016 0.9564 1.010 0.9500 1.010 40,730 +0.02(+2.02%)
Apr 13, 2016 0.9600 0.9900 0.9600 0.9900 39,375 +0.00(+0.00%)
Apr 12, 2016 0.9700 1.000 0.9300 0.9900 73,718 +0.07(+7.61%)
Apr 11, 2016 0.9200 0.9300 0.8800 0.9200 5,545 +0.01(+1.10%)
Apr 08, 2016 0.8601 0.9100 0.8601 0.9100 4,257 +0.01(+1.11%)
Apr 07, 2016 0.9000 0.9100 0.8410 0.9000 54,594 +0.00(+0.00%)
Apr 06, 2016 0.9100 0.9100 0.8500 0.9000 78,182 -0.01(-1.10%)
Apr 05, 2016 0.8980 0.9100 0.8800 0.9100 21,765 +0.03(+2.82%)
Apr 04, 2016 0.8853 0.9100 0.8850 0.8850 18,407 -0.05(-4.84%)
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.