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 31, 2021 3.590 3.590 3.540 3.590 4,186 +0.00(+0.00%)
Aug 30, 2021 3.520 3.590 3.470 3.590 15,199 +0.07(+1.99%)
Aug 27, 2021 3.420 3.520 3.420 3.520 18,150 +0.02(+0.57%)
Aug 26, 2021 3.470 3.520 3.400 3.500 6,938 +0.00(+0.00%)
Aug 25, 2021 3.490 3.520 3.360 3.500 18,406 +0.05(+1.45%)
Aug 24, 2021 3.490 3.490 3.450 3.450 7,090 +0.01(+0.29%)
Aug 23, 2021 3.330 3.480 3.330 3.440 28,244 +0.09(+2.69%)
Aug 20, 2021 3.400 3.440 3.260 3.350 44,774 -0.05(-1.47%)
Aug 19, 2021 3.530 3.540 3.400 3.400 17,019 -0.12(-3.55%)
Aug 18, 2021 3.620 3.620 3.480 3.525 20,642 -0.08(-2.35%)
Aug 17, 2021 3.650 3.690 3.500 3.610 49,170 -0.04(-1.10%)
Aug 16, 2021 3.610 3.720 3.550 3.650 17,282 -0.04(-1.08%)
Aug 13, 2021 3.810 3.810 3.510 3.690 29,244 -0.07(-1.86%)
Aug 12, 2021 3.890 3.890 3.680 3.760 21,979 +0.07(+1.90%)
Aug 11, 2021 3.740 3.870 3.560 3.690 31,227 -0.06(-1.60%)
Aug 10, 2021 3.760 3.857 3.738 3.750 33,400 -0.02(-0.53%)
Aug 09, 2021 3.660 3.840 3.660 3.770 12,875 +0.01(+0.27%)
Aug 06, 2021 3.800 3.870 3.650 3.760 29,887 +0.06(+1.62%)
Aug 05, 2021 3.610 3.769 3.610 3.700 23,763 +0.02(+0.54%)
Aug 04, 2021 3.700 3.820 3.510 3.680 66,579 -0.07(-1.87%)
Aug 03, 2021 3.920 4.060 3.750 3.750 45,510 -0.23(-5.78%)
Aug 02, 2021 4.090 4.120 3.870 3.980 50,610 -0.14(-3.40%)
Jul 30, 2021 4.170 4.210 4.080 4.120 24,369 -0.01(-0.24%)
Jul 29, 2021 4.088 4.180 4.087 4.130 15,807 +0.04(+0.98%)
Jul 28, 2021 4.060 4.110 4.050 4.090 25,689 -0.01(-0.24%)
Jul 27, 2021 4.120 4.155 4.050 4.100 47,274 -0.07(-1.68%)
Jul 26, 2021 4.110 4.210 4.110 4.170 24,036 +0.02(+0.48%)
Jul 23, 2021 4.220 4.240 4.120 4.150 41,142 -0.04(-0.95%)
Jul 22, 2021 4.220 4.260 4.050 4.190 71,057 -0.03(-0.71%)
Jul 21, 2021 4.000 4.290 3.920 4.220 92,639 +0.25(+6.30%)
Jul 20, 2021 4.020 4.100 3.950 3.970 78,224 -0.10(-2.46%)
Jul 19, 2021 4.140 4.150 4.000 4.070 53,778 -0.09(-2.16%)
Jul 16, 2021 4.140 4.270 4.070 4.160 70,861 -0.04(-0.95%)
Jul 15, 2021 4.120 4.230 4.053 4.200 25,951 +0.08(+1.94%)
Jul 14, 2021 4.270 4.340 4.010 4.120 49,028 -0.15(-3.51%)
Jul 13, 2021 4.360 4.470 4.150 4.270 87,723 -0.06(-1.39%)
Jul 12, 2021 4.080 4.450 4.080 4.330 270,155 +0.26(+6.39%)
Jul 09, 2021 3.880 4.220 3.800 4.070 118,351 +0.22(+5.71%)
Jul 08, 2021 3.880 3.920 3.830 3.850 41,099 -0.04(-1.03%)
Jul 07, 2021 3.870 3.950 3.820 3.890 39,862 +0.03(+0.78%)
Jul 06, 2021 3.660 3.950 3.660 3.860 93,874 +0.06(+1.58%)
Jul 02, 2021 3.880 3.970 3.800 3.800 28,203 -0.09(-2.31%)
Jul 01, 2021 3.860 3.900 3.780 3.890 29,220 -0.02(-0.51%)
Jun 30, 2021 3.930 3.930 3.830 3.910 16,437 +0.02(+0.51%)
Jun 29, 2021 4.000 4.040 3.850 3.890 40,077 -0.15(-3.59%)
Jun 28, 2021 3.910 4.080 3.809 4.035 221,310 +0.23(+5.91%)
Jun 25, 2021 3.900 3.900 3.680 3.810 87,922 -0.07(-1.80%)
Jun 24, 2021 4.000 4.040 3.700 3.880 75,920 -0.12(-3.00%)
Jun 23, 2021 4.070 4.080 3.830 4.000 46,357 -0.08(-1.96%)
Jun 22, 2021 4.150 4.300 3.930 4.080 214,265 +0.00(+0.00%)
Jun 21, 2021 3.610 4.300 3.570 4.080 740,033 +0.48(+13.33%)
Jun 18, 2021 3.610 3.610 3.550 3.600 20,507 -0.01(-0.28%)
Jun 17, 2021 3.550 3.620 3.550 3.610 37,548 +0.05(+1.40%)
Jun 16, 2021 3.500 3.560 3.490 3.560 44,486 +0.06(+1.71%)
Jun 15, 2021 3.610 3.610 3.413 3.500 24,254 -0.05(-1.41%)
Jun 14, 2021 3.640 3.650 3.490 3.550 14,484 -0.04(-1.11%)
Jun 11, 2021 3.560 3.590 3.490 3.590 29,812 +0.05(+1.41%)
Jun 10, 2021 3.720 3.720 3.400 3.540 45,274 +0.03(+0.85%)
Jun 09, 2021 3.400 3.680 3.340 3.510 209,181 +0.10(+2.93%)
Jun 08, 2021 3.340 3.420 3.340 3.410 15,198 +0.07(+2.10%)
Jun 07, 2021 3.380 3.380 3.300 3.340 4,331 -0.03(-0.89%)
Jun 04, 2021 3.350 3.380 3.300 3.370 9,723 +0.08(+2.43%)
Jun 03, 2021 3.300 3.350 3.200 3.290 9,467 -0.02(-0.60%)
Jun 02, 2021 3.380 3.429 3.201 3.310 51,420 -0.03(-0.90%)
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.