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, 2004 2.910 2.910 2.800 2.850 5,600 -0.05(-1.72%)
Nov 29, 2004 2.900 2.920 2.900 2.900 19,900 +0.00(+0.00%)
Nov 26, 2004 2.870 2.910 2.870 2.900 9,200 -0.01(-0.34%)
Nov 24, 2004 2.900 2.980 2.860 2.910 13,800 +0.01(+0.34%)
Nov 23, 2004 2.900 2.900 2.890 2.900 11,500 +0.00(+0.00%)
Nov 22, 2004 2.890 2.900 2.820 2.900 32,300 +0.01(+0.35%)
Nov 19, 2004 2.900 2.900 2.810 2.890 5,900 -0.01(-0.34%)
Nov 18, 2004 2.900 2.940 2.860 2.900 10,800 +0.02(+0.69%)
Nov 17, 2004 2.890 2.890 2.830 2.880 2,000 +0.00(+0.00%)
Nov 16, 2004 2.800 2.900 2.800 2.880 6,200 -0.02(-0.69%)
Nov 15, 2004 2.900 2.900 2.860 2.900 2,200 +0.00(+0.00%)
Nov 12, 2004 2.900 2.900 2.900 2.900 2,100 +0.00(+0.00%)
Nov 11, 2004 2.950 2.950 2.850 2.900 9,700 -0.05(-1.69%)
Nov 10, 2004 3.000 3.000 2.910 2.950 2,400 +0.00(+0.00%)
Nov 09, 2004 3.000 3.000 2.850 2.950 6,200 -0.10(-3.28%)
Nov 08, 2004 3.120 3.120 3.050 3.050 4,500 -0.17(-5.28%)
Nov 05, 2004 3.300 3.300 3.220 3.220 13,500 +0.00(+0.00%)
Nov 04, 2004 3.200 3.250 3.200 3.220 2,700 -0.08(-2.42%)
Nov 03, 2004 3.400 3.400 3.300 3.300 1,100 -0.05(-1.49%)
Nov 02, 2004 3.360 3.400 3.300 3.350 3,300 -0.05(-1.47%)
Nov 01, 2004 3.450 3.450 3.400 3.400 2,100 -0.02(-0.58%)
Oct 29, 2004 3.480 3.480 3.370 3.420 1,900 -0.03(-0.87%)
Oct 28, 2004 3.430 3.450 3.430 3.450 10,100 +0.05(+1.47%)
Oct 27, 2004 3.400 3.400 3.400 3.400 300 +0.05(+1.49%)
Oct 26, 2004 3.400 3.400 3.350 3.350 2,500 +0.00(+0.00%)
Oct 25, 2004 3.440 3.440 3.350 3.350 800 -0.05(-1.47%)
Oct 22, 2004 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Oct 21, 2004 3.350 3.350 3.250 3.350 3,800 +0.05(+1.52%)
Oct 20, 2004 3.190 3.300 3.190 3.300 1,500 +0.10(+3.12%)
Oct 19, 2004 3.050 3.200 3.050 3.200 2,900 +0.20(+6.67%)
Oct 18, 2004 3.040 3.100 3.000 3.000 12,200 +0.00(+0.00%)
Oct 15, 2004 3.100 3.100 3.000 3.000 3,000 -0.06(-1.96%)
Oct 14, 2004 3.060 3.060 3.060 3.060 200 -0.04(-1.29%)
Oct 13, 2004 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
Oct 12, 2004 3.140 3.140 3.060 3.100 3,200 -0.05(-1.59%)
Oct 11, 2004 3.150 3.150 3.150 3.150 2,600 +0.00(+0.00%)
Oct 08, 2004 3.200 3.200 3.150 3.150 3,100 -0.05(-1.56%)
Oct 07, 2004 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Oct 06, 2004 3.250 3.250 3.150 3.200 5,800 +0.02(+0.63%)
Oct 05, 2004 3.200 3.200 3.160 3.180 9,200 +0.02(+0.63%)
Oct 04, 2004 3.150 3.200 3.140 3.160 22,200 +0.11(+3.61%)
Oct 01, 2004 3.100 3.100 3.050 3.050 1,200 -0.04(-1.29%)
Sep 30, 2004 3.050 3.100 3.050 3.090 2,600 -0.01(-0.32%)
Sep 29, 2004 3.090 3.110 3.050 3.100 10,400 +0.00(+0.00%)
Sep 28, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 27, 2004 3.150 3.200 3.100 3.100 21,300 -0.08(-2.52%)
Sep 24, 2004 3.150 3.180 3.150 3.180 3,700 -0.01(-0.31%)
Sep 23, 2004 3.240 3.240 3.190 3.190 2,900 -0.01(-0.31%)
Sep 22, 2004 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Sep 21, 2004 3.200 3.210 3.190 3.200 5,500 -0.05(-1.54%)
Sep 20, 2004 3.150 3.280 3.150 3.250 3,100 +0.10(+3.17%)
Sep 17, 2004 3.200 3.270 3.150 3.150 6,500 -0.14(-4.26%)
Sep 16, 2004 3.300 3.300 3.290 3.290 400 -0.01(-0.30%)
Sep 15, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 14, 2004 3.300 3.300 3.250 3.300 1,500 +0.00(+0.00%)
Sep 13, 2004 3.300 3.300 3.250 3.300 3,500 -0.05(-1.49%)
Sep 10, 2004 3.300 3.350 3.300 3.350 1,000 +0.00(+0.00%)
Sep 09, 2004 3.400 3.400 3.350 3.350 7,000 -0.05(-1.47%)
Sep 08, 2004 3.400 3.450 3.400 3.400 10,300 -0.02(-0.58%)
Sep 07, 2004 3.450 3.450 3.360 3.420 2,300 +0.02(+0.59%)
Sep 03, 2004 3.400 3.450 3.400 3.400 1,400 -0.07(-2.02%)
Sep 02, 2004 3.470 3.470 3.470 3.470 700 +0.02(+0.58%)
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.