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 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2006 3.370 3.450 3.300 3.320 28,500 -0.16(-4.59%)
Mar 30, 2006 3.550 3.550 3.460 3.480 14,100 -0.06(-1.70%)
Mar 29, 2006 3.600 3.600 3.500 3.540 45,900 -0.01(-0.28%)
Mar 28, 2006 3.550 3.650 3.550 3.550 123,200 +0.05(+1.43%)
Mar 27, 2006 3.600 3.650 3.300 3.500 54,300 +0.25(+7.69%)
Mar 24, 2006 3.300 3.300 3.230 3.250 27,500 +0.00(+0.03%)
Mar 23, 2006 3.100 3.650 3.100 3.249 42,300 +0.35(+12.03%)
Mar 22, 2006 2.850 2.950 2.850 2.900 29,700 +0.00(+0.00%)
Mar 21, 2006 2.790 2.910 2.776 2.900 4,600 +0.12(+4.32%)
Mar 20, 2006 2.830 2.830 2.750 2.780 2,800 -0.03(-1.07%)
Mar 17, 2006 2.850 2.869 2.800 2.810 1,300 +0.01(+0.36%)
Mar 16, 2006 2.800 2.840 2.800 2.800 3,500 +0.10(+3.70%)
Mar 15, 2006 2.750 2.790 2.700 2.700 10,000 -0.10(-3.57%)
Mar 14, 2006 2.850 2.900 2.800 2.800 6,500 +0.05(+1.82%)
Mar 13, 2006 2.830 2.890 2.750 2.750 6,500 -0.05(-1.79%)
Mar 10, 2006 2.720 2.900 2.710 2.800 21,900 +0.10(+3.70%)
Mar 09, 2006 2.660 2.750 2.660 2.700 1,500 +0.04(+1.50%)
Mar 08, 2006 2.660 2.660 2.660 2.660 1,400 +0.00(+0.00%)
Mar 07, 2006 2.700 2.700 2.660 2.660 3,800 +0.01(+0.38%)
Mar 06, 2006 2.520 2.650 2.500 2.650 13,000 +0.08(+3.11%)
Mar 03, 2006 2.570 2.570 2.570 2.570 1,000 +0.03(+1.18%)
Mar 02, 2006 2.450 2.540 2.450 2.540 5,000 -0.01(-0.39%)
Mar 01, 2006 2.560 2.560 2.550 2.550 6,600 -0.04(-1.72%)
Feb 28, 2006 2.750 2.800 2.570 2.595 5,700 -0.16(-5.65%)
Feb 27, 2006 2.750 2.840 2.750 2.750 6,200 +0.05(+1.85%)
Feb 24, 2006 2.700 2.800 2.700 2.700 18,300 +0.05(+1.89%)
Feb 23, 2006 2.600 2.810 2.600 2.650 16,700 +0.10(+3.92%)
Feb 22, 2006 2.550 2.640 2.500 2.550 9,500 +0.01(+0.39%)
Feb 21, 2006 2.750 2.750 2.510 2.540 6,100 -0.12(-4.51%)
Feb 17, 2006 2.880 2.880 2.660 2.660 9,200 -0.19(-6.67%)
Feb 16, 2006 2.400 3.140 2.400 2.850 61,400 +0.46(+19.25%)
Feb 15, 2006 2.180 2.390 1.900 2.390 89,100 +0.14(+6.22%)
Feb 14, 2006 2.350 2.350 2.250 2.250 5,900 -0.05(-2.17%)
Feb 13, 2006 2.480 2.480 2.300 2.300 19,500 -0.18(-7.26%)
Feb 10, 2006 2.500 2.500 2.400 2.480 11,300 +0.08(+3.33%)
Feb 09, 2006 2.480 2.480 2.400 2.400 11,100 -0.08(-3.23%)
Feb 08, 2006 2.490 2.490 2.361 2.480 9,100 -0.01(-0.40%)
Feb 07, 2006 2.500 2.500 2.490 2.490 3,200 +0.00(+0.00%)
Feb 06, 2006 2.550 2.590 2.490 2.490 28,700 -0.01(-0.40%)
Feb 03, 2006 2.500 2.600 2.500 2.500 11,600 +0.04(+1.63%)
Feb 02, 2006 2.600 2.600 2.450 2.460 10,100 -0.05(-1.99%)
Feb 01, 2006 2.600 2.750 2.510 2.510 10,600 -0.06(-2.33%)
Jan 31, 2006 2.650 2.650 2.500 2.570 19,900 -0.03(-1.15%)
Jan 30, 2006 2.450 2.600 2.450 2.600 8,100 +0.10(+4.00%)
Jan 27, 2006 2.350 2.550 2.350 2.500 12,100 +0.05(+2.04%)
Jan 26, 2006 2.640 2.660 2.450 2.450 6,300 -0.19(-7.20%)
Jan 25, 2006 2.650 2.750 2.360 2.640 52,900 -0.10(-3.65%)
Jan 24, 2006 2.700 2.740 2.660 2.740 5,100 +0.05(+1.86%)
Jan 23, 2006 2.900 2.900 2.550 2.690 31,300 -0.16(-5.61%)
Jan 20, 2006 2.850 2.890 2.850 2.850 800 -0.05(-1.72%)
Jan 19, 2006 2.900 2.900 2.850 2.900 11,600 +0.05(+1.75%)
Jan 18, 2006 2.890 2.900 2.850 2.850 6,200 +0.01(+0.35%)
Jan 17, 2006 2.800 2.940 2.800 2.840 15,900 -0.02(-0.70%)
Jan 13, 2006 2.670 2.980 2.670 2.860 25,600 +0.26(+10.00%)
Jan 12, 2006 3.000 3.000 2.600 2.600 46,600 -0.40(-13.33%)
Jan 11, 2006 2.900 3.000 2.900 3.000 4,000 +0.05(+1.69%)
Jan 10, 2006 3.000 3.000 2.950 2.950 13,800 -0.06(-1.99%)
Jan 09, 2006 3.050 3.050 3.010 3.010 1,400 -0.04(-1.31%)
Jan 06, 2006 3.050 3.100 3.050 3.050 900 -0.05(-1.61%)
Jan 05, 2006 3.150 3.150 3.050 3.100 3,300 -0.05(-1.59%)
Jan 04, 2006 3.070 3.190 3.050 3.150 3,000 +0.15(+5.00%)
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.