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, 2011 2.350 2.422 2.323 2.422 8,327 +0.00(+0.00%)
Aug 30, 2011 2.422 2.422 2.422 2.422 334 +0.00(+0.00%)
Aug 29, 2011 2.356 2.422 2.341 2.422 13,176 +0.04(+1.50%)
Aug 26, 2011 2.359 2.386 2.323 2.386 1,226 -0.03(-1.12%)
Aug 25, 2011 2.440 2.449 2.252 2.413 14,042 -0.03(-1.10%)
Aug 24, 2011 2.431 2.512 2.323 2.440 17,380 -0.03(-1.34%)
Aug 23, 2011 2.449 2.494 2.350 2.473 20,289 +0.06(+2.49%)
Aug 22, 2011 2.368 2.458 2.306 2.413 11,705 +0.01(+0.37%)
Aug 19, 2011 2.350 2.485 2.350 2.404 24,400 -0.17(-6.62%)
Aug 18, 2011 2.601 2.601 2.510 2.574 9,566 -0.08(-3.04%)
Aug 17, 2011 2.664 2.691 2.556 2.655 11,552 +0.00(+0.00%)
Aug 16, 2011 2.673 2.682 2.386 2.655 47,319 +0.01(+0.34%)
Aug 15, 2011 2.619 2.691 2.565 2.646 50,644 +0.05(+2.08%)
Aug 12, 2011 2.467 2.691 2.467 2.592 29,017 +0.13(+5.47%)
Aug 11, 2011 2.314 2.592 2.278 2.458 32,301 +0.22(+10.04%)
Aug 10, 2011 2.323 2.323 2.108 2.234 46,493 -0.05(-2.35%)
Aug 09, 2011 2.198 2.332 2.072 2.287 49,967 +0.19(+8.97%)
Aug 08, 2011 2.198 2.216 2.090 2.099 43,115 -0.22(-9.30%)
Aug 05, 2011 2.225 2.386 2.126 2.314 38,654 +0.08(+3.61%)
Aug 04, 2011 2.574 2.574 2.207 2.234 77,248 -0.39(-14.73%)
Aug 03, 2011 2.628 2.637 2.530 2.619 24,461 +0.01(+0.34%)
Aug 02, 2011 2.700 2.700 2.601 2.610 16,636 -0.06(-2.35%)
Aug 01, 2011 2.790 2.861 2.673 2.673 43,785 -0.02(-0.67%)
Jul 29, 2011 2.763 2.772 2.628 2.691 23,549 -0.09(-3.23%)
Jul 28, 2011 2.736 2.861 2.691 2.781 27,375 -0.04(-1.27%)
Jul 27, 2011 2.799 2.861 2.754 2.817 14,548 -0.05(-1.88%)
Jul 26, 2011 2.772 2.888 2.753 2.870 48,643 +0.14(+5.26%)
Jul 25, 2011 2.619 2.736 2.619 2.727 20,189 +0.05(+2.01%)
Jul 22, 2011 2.646 2.673 2.646 2.673 16,783 +0.03(+1.22%)
Jul 21, 2011 2.601 2.722 2.547 2.641 18,821 +0.04(+1.52%)
Jul 20, 2011 2.530 2.601 2.530 2.601 20,356 +0.07(+2.84%)
Jul 19, 2011 2.583 2.601 2.341 2.530 45,993 -0.06(-2.42%)
Jul 18, 2011 2.592 2.601 2.449 2.592 18,572 -0.01(-0.34%)
Jul 15, 2011 2.610 2.637 2.449 2.601 26,125 +0.03(+1.05%)
Jul 14, 2011 2.610 2.727 2.574 2.574 19,258 -0.10(-3.69%)
Jul 13, 2011 2.682 2.703 2.565 2.673 34,327 +0.04(+1.36%)
Jul 12, 2011 2.521 2.727 2.521 2.637 39,125 +0.03(+1.03%)
Jul 11, 2011 2.736 2.754 2.135 2.610 99,811 -0.17(-6.13%)
Jul 08, 2011 2.808 2.888 2.749 2.781 51,964 -0.14(-4.91%)
Jul 07, 2011 3.041 3.041 2.817 2.924 120,179 +0.12(+4.29%)
Jul 06, 2011 2.637 3.033 2.601 2.804 231,779 +0.12(+4.55%)
Jul 05, 2011 2.682 2.772 2.601 2.682 111,796 +0.04(+1.36%)
Jul 01, 2011 2.422 2.691 2.422 2.646 58,343 +0.23(+9.67%)
Jun 30, 2011 2.225 2.422 2.045 2.413 33,534 +0.17(+7.60%)
Jun 29, 2011 2.207 2.287 2.162 2.243 62,888 +0.04(+2.04%)
Jun 28, 2011 2.135 2.287 2.135 2.198 42,541 +0.04(+2.08%)
Jun 27, 2011 2.054 2.153 2.036 2.153 9,927 +0.03(+1.27%)
Jun 24, 2011 2.045 2.198 2.009 2.126 20,958 +0.10(+4.87%)
Jun 23, 2011 2.081 2.099 1.866 2.027 27,702 -0.13(-5.83%)
Jun 22, 2011 2.144 2.198 2.121 2.153 6,911 +0.04(+1.69%)
Jun 21, 2011 1.973 2.224 1.929 2.117 27,988 +0.14(+7.27%)
Jun 20, 2011 1.973 1.973 1.947 1.973 12,569 -0.04(-1.79%)
Jun 17, 2011 1.955 2.045 1.955 2.009 1,226 +0.02(+1.10%)
Jun 16, 2011 1.964 1.999 1.920 1.987 10,144 +0.01(+0.75%)
Jun 15, 2011 1.955 2.036 1.893 1.973 10,367 +0.04(+2.28%)
Jun 14, 2011 1.991 2.099 1.902 1.929 32,921 -0.07(-3.59%)
Jun 13, 2011 2.090 2.108 1.893 2.000 24,725 -0.15(-7.08%)
Jun 10, 2011 2.081 2.153 2.072 2.153 15,227 +0.02(+0.84%)
Jun 09, 2011 2.108 2.153 2.063 2.135 3,287 +0.06(+3.03%)
Jun 08, 2011 2.108 2.108 1.973 2.072 18,649 -0.07(-3.35%)
Jun 07, 2011 2.018 2.162 1.991 2.144 23,192 +0.18(+9.13%)
Jun 06, 2011 2.018 2.018 1.902 1.964 27,430 -0.13(-6.41%)
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.