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

Flexible Solutions International Inc (NY: FSI )

3.428 +0.018 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 2.781 2.826 2.745 2.781 3,232 -0.04(-1.57%)
Aug 30, 2006 2.781 2.825 2.772 2.825 4,236 +0.13(+4.63%)
Aug 29, 2006 2.691 2.745 2.691 2.700 3,232 -0.04(-1.31%)
Aug 28, 2006 2.763 2.763 2.736 2.736 4,570 -0.09(-3.17%)
Aug 25, 2006 2.691 2.826 2.691 2.826 19,063 +0.13(+5.00%)
Aug 24, 2006 2.682 2.736 2.682 2.691 15,273 -0.00(-0.00%)
Aug 23, 2006 2.736 2.736 2.691 2.691 15,050 -0.09(-3.23%)
Aug 22, 2006 2.736 2.781 2.727 2.781 10,144 +0.04(+1.31%)
Aug 21, 2006 2.727 2.781 2.691 2.745 13,712 +0.01(+0.33%)
Aug 18, 2006 2.781 2.781 2.691 2.736 12,040 -0.04(-1.61%)
Aug 17, 2006 2.781 2.781 2.691 2.781 13,154 +0.00(+0.00%)
Aug 16, 2006 2.781 2.781 2.691 2.781 25,083 +0.04(+1.64%)
Aug 15, 2006 2.763 2.861 2.691 2.736 32,329 +0.01(+0.33%)
Aug 14, 2006 2.826 2.861 2.691 2.727 33,444 +0.08(+3.05%)
Aug 11, 2006 2.646 2.655 2.601 2.646 19,063 +0.04(+1.37%)
Aug 10, 2006 2.565 2.610 2.565 2.610 2,006 +0.05(+2.11%)
Aug 09, 2006 2.512 2.556 2.512 2.556 1,003 +0.04(+1.78%)
Aug 08, 2006 2.521 2.530 2.512 2.512 4,459 -0.02(-0.70%)
Aug 07, 2006 2.521 2.530 2.521 2.530 1,672 +0.01(+0.36%)
Aug 04, 2006 2.592 2.592 2.521 2.521 1,449 -0.04(-1.75%)
Aug 03, 2006 2.521 2.826 2.521 2.565 20,178 -0.01(-0.35%)
Aug 02, 2006 2.646 2.646 2.574 2.574 4,459 -0.02(-0.69%)
Aug 01, 2006 2.556 2.601 2.521 2.592 5,685 -0.02(-0.69%)
Jul 31, 2006 2.646 2.646 2.512 2.610 8,026 -0.08(-3.00%)
Jul 28, 2006 2.673 2.826 2.646 2.691 34,002 +0.09(+3.45%)
Jul 27, 2006 2.413 2.601 2.413 2.601 2,118 +0.19(+7.81%)
Jul 26, 2006 2.413 2.413 2.413 2.413 1,114 +0.09(+3.86%)
Jul 25, 2006 2.287 2.323 2.251 2.323 9,030 +0.08(+3.60%)
Jul 24, 2006 2.243 2.323 2.243 2.243 6,131 -0.08(-3.47%)
Jul 21, 2006 2.332 2.332 2.251 2.323 8,026 -0.01(-0.38%)
Jul 20, 2006 2.422 2.422 2.287 2.332 4,124 -0.11(-4.42%)
Jul 19, 2006 2.449 2.449 2.396 2.440 6,465 -0.01(-0.37%)
Jul 18, 2006 2.556 2.556 2.449 2.449 11,817 -0.02(-0.73%)
Jul 17, 2006 2.467 2.601 2.467 2.467 7,246 +0.02(+0.73%)
Jul 14, 2006 2.440 2.503 2.440 2.449 10,925 -0.02(-0.73%)
Jul 13, 2006 2.512 2.512 2.467 2.467 1,114 -0.13(-4.84%)
Jul 12, 2006 2.556 2.592 2.556 2.592 3,678 +0.04(+1.40%)
Jul 11, 2006 2.736 2.736 2.521 2.556 10,367 -0.13(-5.00%)
Jul 10, 2006 2.637 2.691 2.637 2.691 6,577 +0.09(+3.45%)
Jul 07, 2006 2.512 2.601 2.512 2.601 2,564 +0.04(+1.75%)
Jul 06, 2006 2.556 2.556 2.467 2.556 4,570 +0.04(+1.79%)
Jul 05, 2006 2.467 2.512 2.467 2.512 7,023 +0.19(+8.11%)
Jul 03, 2006 2.243 2.332 2.243 2.323 8,361 +0.13(+5.71%)
Jun 30, 2006 2.467 2.476 2.198 2.198 18,283 -0.21(-8.58%)
Jun 29, 2006 2.440 2.440 2.404 2.404 10,479 -0.04(-1.47%)
Jun 28, 2006 2.512 2.512 2.440 2.440 9,475 -0.03(-1.09%)
Jun 27, 2006 2.601 2.601 2.449 2.467 7,692 -0.04(-1.79%)
Jun 26, 2006 2.503 2.512 2.503 2.512 6,020 +0.06(+2.56%)
Jun 23, 2006 2.467 2.467 2.440 2.449 3,678 -0.02(-0.73%)
Jun 22, 2006 2.449 2.494 2.449 2.467 4,905 +0.02(+0.73%)
Jun 21, 2006 2.467 2.467 2.449 2.449 22,853 -0.05(-2.15%)
Jun 20, 2006 2.467 2.512 2.063 2.503 20,178 -0.05(-2.11%)
Jun 19, 2006 2.494 2.556 2.494 2.556 57,301 +0.09(+3.64%)
Jun 16, 2006 2.619 2.619 2.440 2.467 22,296 -0.15(-5.82%)
Jun 15, 2006 2.619 2.619 2.619 2.619 1,783 +0.02(+0.69%)
Jun 14, 2006 2.539 2.601 2.485 2.601 10,367 +0.06(+2.47%)
Jun 13, 2006 2.628 2.727 2.539 2.539 17,279 -0.16(-5.98%)
Jun 12, 2006 2.691 2.915 2.628 2.700 32,441 +0.04(+1.69%)
Jun 09, 2006 2.664 2.691 2.628 2.655 4,793 -0.04(-1.33%)
Jun 08, 2006 2.826 2.826 2.691 2.691 3,121 -0.13(-4.76%)
Jun 07, 2006 2.915 2.915 2.754 2.826 7,023 -0.13(-4.55%)
Jun 06, 2006 2.915 3.050 2.870 2.960 25,083 +0.00(+0.00%)
Jun 05, 2006 3.184 3.184 2.960 2.960 16,722 -0.22(-7.04%)
Jun 02, 2006 3.041 3.229 2.915 3.184 23,076 +0.19(+6.29%)
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.