Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.115 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 4.700 4.750 4.650 4.650 7,000 -0.10(-2.11%)
Apr 29, 2004 4.750 4.850 4.750 4.750 2,500 -0.05(-1.04%)
Apr 28, 2004 4.950 4.950 4.800 4.800 5,600 -0.20(-4.00%)
Apr 27, 2004 4.950 5.000 4.940 5.000 4,500 +0.05(+1.01%)
Apr 26, 2004 5.000 5.000 4.750 4.950 37,600 +0.25(+5.32%)
Apr 23, 2004 4.850 4.850 4.600 4.700 20,800 -0.15(-3.09%)
Apr 22, 2004 4.900 4.900 4.850 4.850 12,200 -0.10(-2.02%)
Apr 21, 2004 4.950 5.000 4.950 4.950 7,100 +0.00(+0.00%)
Apr 20, 2004 5.000 5.000 4.950 4.950 17,200 -0.05(-1.00%)
Apr 19, 2004 5.000 5.100 5.000 5.000 5,500 +0.00(+0.00%)
Apr 16, 2004 5.000 5.050 5.000 5.000 6,600 -0.10(-1.96%)
Apr 15, 2004 4.900 5.100 4.900 5.100 33,800 +0.12(+2.41%)
Apr 14, 2004 5.000 5.000 4.800 4.980 23,500 -0.03(-0.60%)
Apr 13, 2004 4.900 5.010 4.900 5.010 13,600 +0.11(+2.24%)
Apr 12, 2004 5.000 5.000 4.900 4.900 18,900 +0.05(+1.03%)
Apr 08, 2004 4.580 4.850 4.580 4.850 20,000 +0.30(+6.59%)
Apr 07, 2004 4.550 4.550 4.500 4.550 153,600 -0.05(-1.09%)
Apr 06, 2004 4.400 4.600 4.400 4.600 16,500 +0.20(+4.55%)
Apr 05, 2004 4.350 4.450 4.350 4.400 79,300 +0.10(+2.33%)
Apr 02, 2004 4.450 4.450 4.300 4.300 8,500 -0.01(-0.23%)
Apr 01, 2004 4.390 4.400 4.310 4.310 6,200 -0.04(-0.92%)
Mar 31, 2004 4.340 4.400 4.320 4.350 9,200 +0.11(+2.59%)
Mar 30, 2004 4.210 4.300 4.180 4.240 73,700 -0.01(-0.24%)
Mar 29, 2004 4.200 4.350 4.200 4.250 38,400 +0.15(+3.66%)
Mar 26, 2004 4.050 4.100 3.950 4.100 8,400 +0.10(+2.50%)
Mar 25, 2004 4.040 4.100 4.000 4.000 13,000 -0.04(-0.99%)
Mar 24, 2004 4.070 4.100 3.990 4.040 13,200 +0.03(+0.75%)
Mar 23, 2004 4.100 4.150 4.010 4.010 14,500 -0.05(-1.23%)
Mar 22, 2004 4.100 4.100 4.060 4.060 600 -0.08(-1.93%)
Mar 19, 2004 4.150 4.150 4.050 4.140 7,200 +0.05(+1.22%)
Mar 18, 2004 4.000 4.090 4.000 4.090 6,900 +0.09(+2.25%)
Mar 17, 2004 4.100 4.100 3.980 4.000 7,200 +0.00(+0.00%)
Mar 16, 2004 3.990 4.100 3.990 4.000 4,600 +0.08(+2.04%)
Mar 15, 2004 3.920 4.030 3.920 3.920 12,000 -0.05(-1.26%)
Mar 12, 2004 4.080 4.100 3.970 3.970 6,200 -0.11(-2.70%)
Mar 11, 2004 4.100 4.100 4.000 4.080 17,800 +0.03(+0.74%)
Mar 10, 2004 4.050 4.100 4.010 4.050 140,100 +0.00(+0.00%)
Mar 09, 2004 4.140 4.150 4.000 4.050 28,200 +0.01(+0.25%)
Mar 08, 2004 4.100 4.100 4.040 4.040 8,500 +0.04(+1.00%)
Mar 05, 2004 4.050 4.050 3.950 4.000 7,700 +0.00(+0.00%)
Mar 04, 2004 4.100 4.150 4.000 4.000 34,300 +0.00(+0.00%)
Mar 03, 2004 4.200 4.200 3.900 4.000 25,700 -0.17(-4.08%)
Mar 02, 2004 4.300 4.300 4.100 4.170 15,200 -0.08(-1.88%)
Mar 01, 2004 4.550 4.650 4.250 4.250 11,800 -0.20(-4.49%)
Feb 27, 2004 4.010 4.450 4.010 4.450 20,700 +0.45(+11.25%)
Feb 26, 2004 4.150 4.150 4.000 4.000 17,700 -0.15(-3.61%)
Feb 25, 2004 4.100 4.160 4.100 4.150 5,400 +0.04(+0.97%)
Feb 24, 2004 4.100 4.140 3.850 4.110 17,400 -0.09(-2.14%)
Feb 23, 2004 4.350 4.350 4.200 4.200 7,600 -0.20(-4.55%)
Feb 20, 2004 4.510 4.540 4.350 4.400 4,800 -0.11(-2.44%)
Feb 19, 2004 4.510 4.550 4.500 4.510 4,800 +0.01(+0.22%)
Feb 18, 2004 4.450 4.500 4.400 4.500 7,000 +0.00(+0.00%)
Feb 17, 2004 4.510 4.510 4.450 4.500 6,900 -0.11(-2.39%)
Feb 13, 2004 4.600 4.650 4.600 4.610 7,400 -0.03(-0.65%)
Feb 12, 2004 4.680 4.730 4.600 4.640 6,900 -0.09(-1.90%)
Feb 11, 2004 4.740 4.740 4.650 4.730 10,400 +0.03(+0.64%)
Feb 10, 2004 4.700 4.750 4.650 4.700 17,700 +0.00(+0.00%)
Feb 09, 2004 4.850 4.850 4.700 4.700 7,400 -0.20(-4.08%)
Feb 06, 2004 4.700 4.900 4.400 4.900 45,100 +0.18(+3.81%)
Feb 05, 2004 4.700 4.740 4.660 4.720 3,000 -0.03(-0.63%)
Feb 04, 2004 4.700 4.750 4.400 4.750 27,600 +0.05(+1.06%)
Feb 03, 2004 4.750 4.750 4.650 4.700 7,400 -0.05(-1.05%)
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.