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 (%)
Nov 30, 2009 1.730 1.730 1.600 1.700 4,215 +0.00(+0.00%)
Nov 27, 2009 1.580 1.700 1.580 1.700 6,771 -0.03(-1.73%)
Nov 25, 2009 1.730 1.850 1.720 1.730 43,147 -0.02(-1.14%)
Nov 24, 2009 1.700 1.750 1.630 1.750 17,070 +0.04(+2.34%)
Nov 23, 2009 1.650 1.780 1.650 1.710 24,986 +0.06(+3.64%)
Nov 20, 2009 1.380 1.700 1.380 1.650 68,910 +0.26(+18.71%)
Nov 19, 2009 1.290 1.400 1.280 1.390 20,614 +0.06(+4.51%)
Nov 18, 2009 1.300 1.330 1.280 1.330 15,651 +0.05(+3.91%)
Nov 17, 2009 1.280 1.290 1.280 1.280 11,695 +0.00(+0.00%)
Nov 16, 2009 1.250 1.280 1.190 1.280 14,324 +0.04(+3.23%)
Nov 13, 2009 1.290 1.290 1.240 1.240 2,500 -0.05(-3.88%)
Nov 12, 2009 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Nov 11, 2009 1.290 1.290 1.131 1.290 4,800 +0.04(+3.20%)
Nov 10, 2009 1.290 1.290 1.150 1.250 31,300 -0.03(-2.34%)
Nov 09, 2009 1.300 1.300 1.160 1.280 31,100 +0.01(+0.79%)
Nov 06, 2009 1.200 1.490 1.150 1.270 6,200 -0.06(-4.51%)
Nov 05, 2009 1.150 1.330 1.150 1.330 2,200 +0.03(+2.31%)
Nov 04, 2009 1.300 1.300 1.280 1.300 7,851 +0.02(+1.56%)
Nov 03, 2009 1.250 1.300 1.250 1.280 15,160 +0.04(+3.23%)
Nov 02, 2009 1.210 1.250 1.200 1.240 114,524 +0.04(+3.33%)
Oct 30, 2009 1.200 1.200 1.200 1.200 100 +0.02(+1.69%)
Oct 29, 2009 1.120 1.180 1.110 1.180 4,146 +0.01(+0.85%)
Oct 28, 2009 1.250 1.250 1.080 1.170 800 -0.06(-4.88%)
Oct 27, 2009 1.250 1.250 1.130 1.230 9,600 -0.01(-0.81%)
Oct 26, 2009 1.200 1.240 1.145 1.240 5,200 +0.07(+5.98%)
Oct 23, 2009 1.180 1.230 1.170 1.170 1,400 -0.07(-5.65%)
Oct 22, 2009 1.300 1.300 1.010 1.240 25,710 -0.05(-3.88%)
Oct 20, 2009 1.290 1.290 1.290 1.290 0 -0.01(-0.77%)
Oct 19, 2009 1.300 1.300 1.300 1.300 800 +0.10(+8.33%)
Oct 16, 2009 1.250 1.250 1.150 1.200 6,900 -0.05(-4.00%)
Oct 15, 2009 1.180 1.250 1.180 1.250 1,100 +0.01(+0.81%)
Oct 14, 2009 1.200 1.240 1.200 1.240 1,750 +0.00(+0.00%)
Oct 13, 2009 1.250 1.290 1.100 1.240 13,331 +0.05(+4.20%)
Oct 12, 2009 1.240 1.300 1.190 1.190 700 -0.06(-4.80%)
Oct 09, 2009 1.200 1.250 1.130 1.250 9,900 +0.07(+5.93%)
Oct 08, 2009 1.180 1.180 1.130 1.180 27,701 -0.10(-7.81%)
Oct 07, 2009 1.280 1.290 1.100 1.280 5,150 +0.05(+4.07%)
Oct 06, 2009 1.350 1.350 1.090 1.230 3,650 -0.04(-3.15%)
Oct 05, 2009 1.270 1.270 1.264 1.270 600 +0.03(+2.42%)
Oct 02, 2009 1.250 1.270 1.190 1.240 4,700 -0.02(-1.59%)
Oct 01, 2009 1.270 1.270 1.200 1.260 2,400 +0.00(+0.00%)
Sep 30, 2009 1.260 1.260 1.260 1.260 100 +0.01(+0.80%)
Sep 29, 2009 1.260 1.260 1.100 1.250 8,900 +0.00(+0.00%)
Sep 25, 2009 1.230 1.250 1.250 1.250 6,800 +0.06(+5.04%)
Sep 24, 2009 1.320 1.330 0.9810 1.190 91,684 -0.10(-7.75%)
Sep 23, 2009 1.250 1.300 1.250 1.290 13,200 +0.00(+0.00%)
Sep 22, 2009 1.330 1.330 1.220 1.290 35,360 +0.01(+0.92%)
Sep 21, 2009 1.260 1.290 1.260 1.278 1,300 -0.00(-0.13%)
Sep 18, 2009 1.290 1.290 1.160 1.280 4,400 +0.00(+0.00%)
Sep 17, 2009 1.290 1.300 1.130 1.280 4,500 -0.01(-0.78%)
Sep 16, 2009 1.280 1.290 1.100 1.290 10,810 +0.00(+0.00%)
Sep 15, 2009 1.290 1.290 1.290 1.290 100 +0.01(+0.78%)
Sep 14, 2009 1.150 1.290 1.100 1.280 13,840 +0.03(+2.45%)
Sep 11, 2009 1.250 1.250 1.249 1.249 824 -0.00(-0.05%)
Sep 10, 2009 1.250 1.250 1.250 1.250 100 +0.02(+1.63%)
Sep 09, 2009 1.250 1.250 1.190 1.230 1,400 -0.01(-0.81%)
Sep 08, 2009 1.200 1.240 1.190 1.240 4,247 +0.06(+5.08%)
Sep 04, 2009 1.190 1.190 1.100 1.180 11,400 -0.01(-0.84%)
Sep 03, 2009 1.180 1.190 1.180 1.190 1,800 -0.01(-0.83%)
Sep 02, 2009 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
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.