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 (%)
Aug 30, 2019 2.470 2.550 2.412 2.520 12,900 +0.05(+2.02%)
Aug 29, 2019 2.460 2.550 2.420 2.470 25,210 +0.01(+0.41%)
Aug 28, 2019 2.460 2.510 2.409 2.460 13,185 -0.03(-1.20%)
Aug 27, 2019 2.500 2.500 2.350 2.490 41,103 -0.01(-0.40%)
Aug 26, 2019 2.350 2.500 2.326 2.500 41,979 +0.14(+5.93%)
Aug 23, 2019 2.470 2.483 2.330 2.360 58,900 -0.14(-5.60%)
Aug 22, 2019 2.550 2.600 2.430 2.500 43,129 -0.05(-1.96%)
Aug 21, 2019 2.580 2.613 2.382 2.550 67,147 -0.03(-1.16%)
Aug 20, 2019 2.610 2.650 2.350 2.580 184,409 -0.06(-2.27%)
Aug 19, 2019 2.550 2.650 2.550 2.640 35,533 +0.09(+3.53%)
Aug 16, 2019 2.550 2.677 2.400 2.550 238,900 +0.04(+1.59%)
Aug 15, 2019 3.050 3.050 2.370 2.510 424,675 -0.71(-22.05%)
Aug 14, 2019 3.120 3.360 3.120 3.220 49,828 +0.03(+0.94%)
Aug 13, 2019 3.290 3.321 3.120 3.190 90,966 -0.09(-2.74%)
Aug 12, 2019 3.270 3.380 3.260 3.280 68,201 -0.02(-0.61%)
Aug 09, 2019 3.290 3.373 3.267 3.300 42,200 -0.06(-1.79%)
Aug 08, 2019 3.390 3.500 3.300 3.360 71,429 -0.12(-3.45%)
Aug 07, 2019 3.380 3.480 3.220 3.480 112,772 +0.27(+8.41%)
Aug 06, 2019 3.120 3.230 3.090 3.210 44,858 +0.09(+2.88%)
Aug 05, 2019 2.960 3.230 2.960 3.120 151,427 -0.12(-3.70%)
Aug 02, 2019 3.250 3.270 3.060 3.240 122,400 -0.01(-0.31%)
Aug 01, 2019 3.200 3.310 3.150 3.250 260,755 +0.06(+1.88%)
Jul 31, 2019 3.170 3.280 3.040 3.190 296,094 -0.03(-0.93%)
Jul 30, 2019 2.960 3.240 2.950 3.220 270,737 +0.18(+5.92%)
Jul 29, 2019 3.160 3.190 2.910 3.040 240,965 -0.20(-6.17%)
Jul 26, 2019 3.240 3.358 3.140 3.240 175,600 +0.00(+0.00%)
Jul 25, 2019 3.500 3.519 3.140 3.240 477,639 -0.68(-17.35%)
Jul 24, 2019 4.000 4.000 3.840 3.920 160,126 -0.07(-1.75%)
Jul 23, 2019 3.810 4.000 3.790 3.990 99,277 +0.16(+4.18%)
Jul 22, 2019 3.930 4.030 3.760 3.830 232,305 -0.03(-0.78%)
Jul 19, 2019 3.750 4.020 3.750 3.860 130,300 +0.02(+0.52%)
Jul 18, 2019 3.860 4.040 3.730 3.840 242,808 -0.12(-3.03%)
Jul 17, 2019 4.060 4.200 3.900 3.960 283,054 -0.12(-2.94%)
Jul 16, 2019 4.170 4.330 4.060 4.080 156,042 -0.05(-1.21%)
Jul 15, 2019 4.210 4.270 4.050 4.130 249,071 -0.06(-1.43%)
Jul 12, 2019 4.210 4.350 4.120 4.190 282,700 -0.05(-1.18%)
Jul 11, 2019 4.510 4.548 4.210 4.240 248,171 -0.13(-2.97%)
Jul 10, 2019 4.290 4.440 4.199 4.370 311,460 +0.15(+3.55%)
Jul 09, 2019 4.110 4.320 4.060 4.220 287,255 +0.02(+0.48%)
Jul 08, 2019 4.190 4.240 4.000 4.200 140,598 +0.07(+1.69%)
Jul 05, 2019 4.190 4.230 4.000 4.130 256,400 +0.00(+0.00%)
Jul 03, 2019 4.100 4.210 3.990 4.130 199,300 -0.07(-1.67%)
Jul 02, 2019 4.300 4.323 4.132 4.200 112,632 -0.12(-2.78%)
Jul 01, 2019 4.700 4.740 3.940 4.320 521,697 -0.19(-4.21%)
Jun 28, 2019 4.250 4.600 4.200 4.510 505,700 +0.34(+8.15%)
Jun 27, 2019 4.110 4.250 4.060 4.170 182,719 +0.06(+1.46%)
Jun 26, 2019 3.970 4.250 3.808 4.110 239,002 +0.20(+5.12%)
Jun 25, 2019 3.930 3.980 3.750 3.910 98,712 +0.05(+1.30%)
Jun 24, 2019 3.750 3.980 3.750 3.860 128,968 +0.11(+2.93%)
Jun 21, 2019 4.010 4.109 3.700 3.750 259,100 -0.30(-7.41%)
Jun 20, 2019 4.340 4.350 4.007 4.050 139,074 -0.15(-3.57%)
Jun 19, 2019 4.210 4.220 4.021 4.200 141,392 +0.03(+0.72%)
Jun 18, 2019 4.320 4.320 4.020 4.170 240,640 -0.11(-2.57%)
Jun 17, 2019 3.990 4.370 3.880 4.280 360,280 +0.35(+8.91%)
Jun 14, 2019 4.050 4.070 3.750 3.930 174,600 -0.07(-1.75%)
Jun 13, 2019 4.040 4.389 3.930 4.000 463,034 +0.08(+2.04%)
Jun 12, 2019 3.790 4.000 3.700 3.920 358,579 +0.18(+4.81%)
Jun 11, 2019 3.830 3.950 3.510 3.740 212,094 +0.05(+1.36%)
Jun 10, 2019 3.550 3.800 3.300 3.690 424,044 +0.34(+10.15%)
Jun 07, 2019 3.140 3.400 3.105 3.350 185,200 +0.28(+9.12%)
Jun 06, 2019 3.200 3.340 3.000 3.070 270,199 -0.11(-3.46%)
Jun 05, 2019 3.140 3.250 2.980 3.180 346,406 +0.11(+3.58%)
Jun 04, 2019 3.070 3.200 2.790 3.070 388,230 +0.10(+3.37%)
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.