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, 2011 1.320 1.440 1.310 1.430 3,900 +0.01(+0.70%)
Jan 28, 2011 1.450 1.450 1.400 1.420 5,930 -0.04(-2.74%)
Jan 27, 2011 1.470 1.470 1.420 1.460 1,570 -0.02(-1.35%)
Jan 26, 2011 1.390 1.480 1.390 1.480 18,800 +0.10(+7.25%)
Jan 25, 2011 1.380 1.420 1.300 1.380 4,399 -0.03(-2.13%)
Jan 24, 2011 1.440 1.440 1.360 1.410 4,100 -0.03(-2.08%)
Jan 21, 2011 1.370 1.490 1.370 1.440 30,610 +0.06(+4.35%)
Jan 20, 2011 1.310 1.390 1.290 1.380 4,988 +0.00(+0.00%)
Jan 19, 2011 1.380 1.380 1.330 1.380 1,500 -0.01(-0.72%)
Jan 18, 2011 1.410 1.410 1.390 1.390 2,000 -0.01(-0.71%)
Jan 14, 2011 1.400 1.470 1.300 1.400 8,854 +0.01(+0.72%)
Jan 13, 2011 1.320 1.500 1.260 1.390 60,610 +0.06(+4.51%)
Jan 12, 2011 1.300 1.330 1.250 1.330 11,175 -0.01(-0.75%)
Jan 11, 2011 1.320 1.360 1.280 1.340 3,900 +0.00(+0.01%)
Jan 10, 2011 1.320 1.350 1.270 1.340 4,515 -0.00(-0.01%)
Jan 07, 2011 1.280 1.340 1.270 1.340 20,000 +0.00(+0.01%)
Jan 06, 2011 1.350 1.350 1.250 1.340 4,074 -0.01(-0.75%)
Jan 05, 2011 1.220 1.350 1.220 1.350 3,450 +0.00(+0.01%)
Jan 04, 2011 1.350 1.350 1.350 1.350 275 +0.01(+0.74%)
Jan 03, 2011 1.280 1.380 1.251 1.340 13,728 +0.06(+4.69%)
Dec 31, 2010 1.180 1.280 1.005 1.280 27,133 +0.00(+0.00%)
Dec 30, 2010 1.270 1.280 1.210 1.280 4,220 +0.01(+0.79%)
Dec 29, 2010 1.230 1.280 1.210 1.270 10,039 +0.04(+3.25%)
Dec 28, 2010 1.280 1.280 1.200 1.230 14,500 -0.06(-4.65%)
Dec 27, 2010 1.200 1.290 1.180 1.290 34,428 +0.00(+0.00%)
Dec 23, 2010 1.250 1.300 1.170 1.290 14,609 +0.00(+0.00%)
Dec 22, 2010 1.320 1.350 1.220 1.290 16,077 -0.07(-5.15%)
Dec 21, 2010 1.360 1.360 1.360 1.360 100 +0.00(+0.01%)
Dec 20, 2010 1.360 1.360 1.360 1.360 500 -0.00(-0.01%)
Dec 17, 2010 1.370 1.370 1.300 1.360 8,200 -0.01(-0.73%)
Dec 16, 2010 1.370 1.370 1.310 1.370 2,000 -0.02(-1.44%)
Dec 15, 2010 1.310 1.390 1.310 1.390 3,300 +0.02(+1.47%)
Dec 14, 2010 1.390 1.390 1.310 1.370 2,900 -0.02(-1.45%)
Dec 13, 2010 1.320 1.390 1.310 1.390 7,660 +0.00(+0.00%)
Dec 10, 2010 1.390 1.390 1.340 1.390 300 +0.00(+0.00%)
Dec 09, 2010 1.310 1.390 1.310 1.390 5,900 +0.00(+0.00%)
Dec 08, 2010 1.310 1.390 1.310 1.390 11,007 +0.02(+1.46%)
Dec 07, 2010 1.330 1.370 1.330 1.370 6,731 +0.04(+3.01%)
Dec 06, 2010 1.370 1.370 1.330 1.330 11,980 -0.04(-2.92%)
Dec 03, 2010 1.350 1.370 1.350 1.370 3,900 +0.00(+0.00%)
Dec 02, 2010 1.390 1.390 1.350 1.370 3,400 -0.02(-1.44%)
Dec 01, 2010 1.390 1.390 1.350 1.390 418 +0.00(+0.00%)
Nov 30, 2010 1.390 1.390 1.350 1.390 1,400 +0.00(+0.00%)
Nov 29, 2010 1.390 1.390 1.350 1.390 4,874 +0.00(+0.00%)
Nov 26, 2010 1.410 1.410 1.380 1.390 14,465 +0.01(+0.73%)
Nov 24, 2010 1.390 1.380 1.380 1.380 3,600 -0.00(-0.01%)
Nov 23, 2010 1.360 1.390 1.330 1.380 7,700 +0.00(+0.00%)
Nov 22, 2010 1.390 1.390 1.360 1.380 1,000 -0.01(-0.72%)
Nov 19, 2010 1.390 1.390 1.390 1.390 100 +0.00(+0.00%)
Nov 18, 2010 1.390 1.390 1.380 1.390 3,300 +0.00(+0.00%)
Nov 17, 2010 1.330 1.390 1.330 1.390 2,300 +0.00(+0.00%)
Nov 16, 2010 1.350 1.400 1.330 1.390 3,500 -0.01(-0.71%)
Nov 15, 2010 1.360 1.400 1.330 1.400 8,886 +0.01(+0.72%)
Nov 12, 2010 1.350 1.390 1.350 1.390 12,784 -0.01(-0.71%)
Nov 11, 2010 1.420 1.420 1.330 1.400 2,920 -0.02(-1.41%)
Nov 10, 2010 1.350 1.420 1.330 1.420 2,700 +0.02(+1.43%)
Nov 09, 2010 1.330 1.400 1.330 1.400 2,660 +0.03(+2.19%)
Nov 08, 2010 1.410 1.410 1.330 1.370 5,300 -0.05(-3.52%)
Nov 05, 2010 1.350 1.420 1.350 1.420 22,626 +0.07(+5.19%)
Nov 04, 2010 1.380 1.400 1.260 1.350 17,714 -0.03(-2.17%)
Nov 03, 2010 1.360 1.400 1.360 1.380 1,900 +0.06(+4.55%)
Nov 02, 2010 1.410 1.410 1.260 1.320 8,948 +0.05(+3.94%)
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.