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 (%)
Jun 30, 2010 1.450 1.690 1.440 1.690 12,300 +0.09(+5.62%)
Jun 29, 2010 1.460 1.600 1.460 1.600 800 +0.05(+3.23%)
Jun 25, 2010 1.550 1.680 1.485 1.550 6,020 -0.04(-2.52%)
Jun 24, 2010 1.630 1.650 1.590 1.590 3,700 -0.09(-5.36%)
Jun 23, 2010 1.700 1.700 1.630 1.680 800 +0.03(+1.82%)
Jun 22, 2010 1.620 1.700 1.600 1.650 2,017 -0.01(-0.60%)
Jun 21, 2010 1.580 1.663 1.580 1.660 3,948 +0.08(+5.06%)
Jun 18, 2010 1.580 1.640 1.500 1.580 9,100 +0.05(+3.27%)
Jun 17, 2010 1.460 1.590 1.450 1.530 17,277 -0.13(-7.83%)
Jun 16, 2010 1.670 1.730 1.590 1.660 22,816 +0.14(+9.21%)
Jun 15, 2010 1.350 1.520 1.350 1.520 13,058 +0.17(+12.59%)
Jun 14, 2010 1.500 1.510 1.280 1.350 51,019 -0.15(-10.00%)
Jun 11, 2010 1.450 1.630 1.230 1.500 16,600 +0.00(+0.01%)
Jun 10, 2010 1.600 1.600 1.460 1.500 20,462 -0.20(-11.77%)
Jun 09, 2010 1.620 1.700 1.600 1.700 7,884 +0.04(+2.41%)
Jun 08, 2010 1.740 1.740 1.660 1.660 4,550 -0.05(-2.92%)
Jun 07, 2010 1.740 1.740 1.660 1.710 7,540 -0.03(-1.72%)
Jun 04, 2010 1.740 1.890 1.700 1.740 57,150 -0.15(-7.94%)
Jun 03, 2010 1.800 1.890 1.800 1.890 6,500 +0.04(+2.16%)
Jun 02, 2010 1.800 1.850 1.800 1.850 4,800 -0.05(-2.63%)
Jun 01, 2010 1.800 1.900 1.700 1.900 16,662 +0.10(+5.56%)
May 28, 2010 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
May 27, 2010 1.750 1.800 1.750 1.800 200 +0.00(+0.00%)
May 26, 2010 1.800 1.800 1.800 1.800 1,200 +0.00(+0.00%)
May 25, 2010 1.720 1.800 1.700 1.800 6,000 -0.05(-2.70%)
May 24, 2010 1.800 1.850 1.710 1.850 2,400 +0.00(+0.00%)
May 21, 2010 1.780 1.850 1.700 1.850 8,178 +0.00(+0.00%)
May 20, 2010 1.700 1.850 1.699 1.850 7,860 +0.00(+0.00%)
May 19, 2010 1.950 1.970 1.750 1.850 14,539 -0.10(-5.13%)
May 18, 2010 1.986 1.990 1.950 1.950 2,100 +0.00(+0.00%)
May 17, 2010 1.950 2.000 1.900 1.950 23,150 +0.01(+0.52%)
May 14, 2010 1.940 1.940 1.840 1.940 16,039 +0.10(+5.43%)
May 13, 2010 1.830 1.840 1.830 1.840 1,100 +0.00(+0.00%)
May 12, 2010 1.750 1.840 1.750 1.840 1,500 -0.01(-0.54%)
May 11, 2010 1.750 1.850 1.750 1.850 5,278 +0.00(+0.00%)
May 10, 2010 1.800 1.850 1.800 1.850 1,610 +0.05(+2.78%)
May 07, 2010 1.790 1.820 1.720 1.800 9,400 -0.04(-2.17%)
May 06, 2010 1.790 1.890 1.650 1.840 13,888 -0.05(-2.65%)
May 05, 2010 1.840 1.890 1.790 1.890 1,400 +0.00(+0.00%)
May 04, 2010 1.740 1.890 1.700 1.890 2,600 -0.01(-0.53%)
May 03, 2010 1.880 1.900 1.820 1.900 5,025 +0.00(+0.00%)
Apr 30, 2010 1.900 1.900 1.900 1.900 100 +0.02(+1.06%)
Apr 29, 2010 1.850 1.900 1.800 1.880 1,800 -0.02(-1.05%)
Apr 28, 2010 1.900 1.940 1.850 1.900 950 -0.03(-1.55%)
Apr 27, 2010 1.900 1.930 1.750 1.930 1,800 -0.02(-1.03%)
Apr 26, 2010 1.940 1.950 1.828 1.950 3,300 +0.02(+1.04%)
Apr 23, 2010 1.880 1.930 1.830 1.930 1,400 +0.00(+0.00%)
Apr 22, 2010 1.930 1.930 1.780 1.930 900 +0.00(+0.00%)
Apr 21, 2010 1.850 1.930 1.800 1.930 10,100 -0.01(-0.52%)
Apr 20, 2010 1.900 1.950 1.840 1.940 3,100 +0.05(+2.65%)
Apr 19, 2010 1.890 1.890 1.840 1.890 1,200 +0.00(+0.00%)
Apr 16, 2010 1.800 1.890 1.800 1.890 500 +0.04(+2.16%)
Apr 15, 2010 1.900 1.900 1.850 1.850 1,200 -0.04(-2.12%)
Apr 14, 2010 1.720 1.900 1.720 1.890 3,400 -0.03(-1.56%)
Apr 13, 2010 1.800 1.950 1.800 1.920 10,100 -0.03(-1.54%)
Apr 12, 2010 1.990 1.990 1.900 1.950 5,790 -0.03(-1.52%)
Apr 09, 2010 1.950 1.980 1.900 1.980 7,300 +0.03(+1.54%)
Apr 08, 2010 1.830 1.950 1.830 1.950 26,250 +0.12(+6.56%)
Apr 07, 2010 1.620 1.830 1.620 1.830 21,937 +0.18(+10.90%)
Apr 06, 2010 1.610 1.690 1.610 1.650 25,195 +0.00(+0.00%)
Apr 05, 2010 1.660 1.660 1.650 1.650 13,500 +0.04(+2.48%)
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.