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 (%)
Jul 31, 2018 1.600 1.600 1.550 1.560 23,289 -0.06(-3.70%)
Jul 30, 2018 1.550 1.620 1.550 1.620 19,638 +0.07(+4.52%)
Jul 27, 2018 1.550 1.550 1.550 1.550 3,300 -0.01(-0.64%)
Jul 26, 2018 1.550 1.570 1.550 1.560 24,404 -0.01(-0.54%)
Jul 25, 2018 1.550 1.568 1.550 1.568 11,157 +0.01(+0.36%)
Jul 24, 2018 1.570 1.580 1.550 1.563 2,963 -0.01(-0.38%)
Jul 23, 2018 1.550 1.569 1.550 1.569 7,030 -0.05(-3.16%)
Jul 20, 2018 1.550 1.620 1.550 1.620 10,120 +0.06(+3.85%)
Jul 19, 2018 1.600 1.630 1.550 1.560 15,232 -0.05(-3.23%)
Jul 18, 2018 1.600 1.629 1.565 1.612 7,835 +0.00(+0.00%)
Jul 17, 2018 1.600 1.628 1.600 1.612 4,874 -0.01(-0.40%)
Jul 16, 2018 1.610 1.618 1.600 1.618 4,724 -0.01(-0.42%)
Jul 13, 2018 1.625 1.625 1.625 1.625 221 +0.01(+0.79%)
Jul 11, 2018 1.612 1.612 1.612 32 +0.01(+0.77%)
Jul 09, 2018 1.600 1.600 1.600 10 -0.02(-1.23%)
Jul 06, 2018 1.600 1.620 1.600 1.620 4,162 -0.07(-4.14%)
Jul 05, 2018 1.610 1.690 1.610 1.690 4,612 +0.02(+1.41%)
Jul 02, 2018 1.667 1.667 1.667 0 -0.02(-1.39%)
Jun 28, 2018 1.690 1.690 1.690 82 +0.09(+5.62%)
Jun 26, 2018 1.600 1.600 1.600 1 -0.01(-0.62%)
Jun 25, 2018 1.610 1.610 1.610 1.610 2,934 +0.00(+0.00%)
Jun 22, 2018 1.610 1.610 1.610 1.610 3,040 -0.06(-3.59%)
Jun 21, 2018 1.613 1.670 1.610 1.670 8,332 +0.05(+3.09%)
Jun 20, 2018 1.610 1.620 1.610 1.620 10,248 +0.01(+0.62%)
Jun 19, 2018 1.610 1.610 1.610 1.610 196 -0.01(-0.62%)
Jun 18, 2018 1.630 1.630 1.610 1.620 4,516 +0.01(+0.62%)
Jun 15, 2018 1.650 1.650 1.610 1.610 5,023 -0.04(-2.45%)
Jun 14, 2018 1.650 1.651 1.650 1.651 3,820 +0.00(+0.03%)
Jun 13, 2018 1.651 1.651 1.650 1.650 3,277 +0.00(+0.00%)
Jun 12, 2018 1.660 1.670 1.640 1.650 6,080 -0.02(-1.20%)
Jun 11, 2018 1.690 1.690 1.620 1.670 16,294 -0.02(-1.18%)
Jun 08, 2018 1.700 1.700 1.652 1.690 11,403 +0.03(+1.80%)
Jun 07, 2018 1.626 1.879 1.620 1.660 116,860 +0.06(+3.76%)
Jun 06, 2018 1.600 1.600 12,532 -0.04(-2.27%)
Jun 05, 2018 1.598 1.650 1.591 1.637 16,131 +0.07(+4.28%)
Jun 04, 2018 1.600 1.605 1.550 1.570 17,751 -0.06(-3.56%)
Jun 01, 2018 1.618 1.670 1.610 1.628 4,702 -0.00(-0.12%)
May 31, 2018 1.630 1.630 1.610 1.630 4,201 +0.02(+0.97%)
May 30, 2018 1.630 1.672 1.566 1.614 15,852 -0.08(-4.48%)
May 29, 2018 1.650 1.690 1.644 1.690 6,257 +0.09(+5.62%)
May 25, 2018 1.600 1.600 1.600 0 -0.09(-5.33%)
May 24, 2018 1.616 1.692 1.616 1.690 8,479 +0.04(+2.13%)
May 23, 2018 1.620 1.680 1.620 1.655 9,176 +0.04(+2.78%)
May 22, 2018 1.620 1.678 1.609 1.610 29,540 -0.01(-0.62%)
May 21, 2018 1.620 1.620 1.610 1.620 2,123 +0.01(+0.62%)
May 18, 2018 1.630 1.650 1.610 1.610 2,264 -0.03(-1.83%)
May 17, 2018 1.590 1.640 1.580 1.640 16,907 +0.08(+5.13%)
May 16, 2018 1.510 1.670 1.510 1.560 80,019 +0.15(+10.87%)
May 15, 2018 1.380 1.410 1.380 1.407 8,488 +0.01(+0.87%)
May 14, 2018 1.380 1.430 1.380 1.395 15,678 +0.02(+1.62%)
May 11, 2018 1.400 1.430 1.373 1.373 3,451 -0.03(-1.96%)
May 10, 2018 1.439 1.440 1.390 1.400 2,017 -0.04(-2.78%)
May 09, 2018 1.370 1.440 1.370 1.440 13,071 +0.04(+2.93%)
May 08, 2018 1.398 1.417 1.360 1.399 9,121 -0.02(-1.48%)
May 07, 2018 1.420 1.460 1.390 1.420 9,508 +0.00(+0.00%)
May 04, 2018 1.460 1.519 1.420 1.420 4,948 -0.05(-3.40%)
May 03, 2018 1.424 1.470 1.400 1.470 1,463 +0.01(+0.68%)
May 02, 2018 1.390 1.460 1.387 1.460 34,692 +0.06(+4.29%)
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.