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 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 3.920 4.000 3.840 3.890 10,444 -0.06(-1.52%)
Dec 30, 2021 4.000 4.010 3.850 3.950 26,718 -0.05(-1.25%)
Dec 29, 2021 3.830 4.000 3.760 4.000 49,377 +0.16(+4.17%)
Dec 28, 2021 3.760 3.850 3.740 3.840 41,327 +0.08(+2.13%)
Dec 27, 2021 3.550 3.760 3.550 3.760 18,378 +0.14(+3.87%)
Dec 23, 2021 3.560 3.660 3.560 3.620 8,387 +0.05(+1.40%)
Dec 22, 2021 3.650 3.700 3.550 3.570 12,722 -0.12(-3.25%)
Dec 21, 2021 3.770 3.780 3.400 3.690 84,111 +0.02(+0.54%)
Dec 20, 2021 3.430 3.780 3.430 3.670 93,508 +0.12(+3.38%)
Dec 17, 2021 3.590 3.600 3.470 3.550 8,794 +0.05(+1.43%)
Dec 16, 2021 3.450 3.620 3.450 3.500 28,803 +0.03(+0.86%)
Dec 15, 2021 3.610 3.620 3.462 3.470 8,852 -0.14(-3.88%)
Dec 14, 2021 3.610 3.620 3.570 3.610 13,443 +0.00(+0.00%)
Dec 13, 2021 3.500 3.650 3.500 3.610 12,534 +0.12(+3.44%)
Dec 10, 2021 3.550 3.570 3.435 3.490 33,593 -0.11(-3.06%)
Dec 09, 2021 3.600 3.670 3.600 3.600 29,475 -0.06(-1.64%)
Dec 08, 2021 3.500 3.680 3.460 3.660 38,280 +0.17(+4.87%)
Dec 07, 2021 3.420 3.520 3.200 3.490 33,751 +0.00(+0.00%)
Dec 06, 2021 3.480 3.590 3.340 3.490 60,366 +0.00(+0.00%)
Dec 03, 2021 3.700 3.700 3.460 3.490 28,093 -0.17(-4.64%)
Dec 02, 2021 3.770 3.770 3.600 3.660 36,707 +0.10(+2.81%)
Dec 01, 2021 3.640 3.640 3.520 3.560 31,310 +0.00(+0.00%)
Nov 30, 2021 3.690 3.690 3.540 3.560 10,827 -0.08(-2.20%)
Nov 29, 2021 3.600 3.700 3.550 3.640 31,362 +0.06(+1.68%)
Nov 26, 2021 3.650 3.650 3.535 3.580 6,410 -0.07(-1.92%)
Nov 24, 2021 3.660 3.660 3.550 3.650 16,907 +0.00(+0.00%)
Nov 23, 2021 3.680 3.710 3.635 3.650 5,280 +0.02(+0.55%)
Nov 22, 2021 3.700 3.780 3.630 3.630 20,027 -0.12(-3.19%)
Nov 19, 2021 3.720 3.779 3.626 3.750 47,910 -0.07(-1.84%)
Nov 18, 2021 3.710 3.820 3.710 3.820 20,255 +0.02(+0.53%)
Nov 17, 2021 3.710 3.850 3.710 3.800 42,077 +0.02(+0.53%)
Nov 16, 2021 3.800 3.850 3.720 3.780 37,151 -0.04(-1.05%)
Nov 15, 2021 3.610 3.820 3.610 3.820 63,126 +0.06(+1.60%)
Nov 12, 2021 3.690 3.760 3.640 3.760 12,587 +0.04(+1.08%)
Nov 11, 2021 3.750 3.760 3.550 3.720 27,330 -0.03(-0.80%)
Nov 10, 2021 3.730 3.580 3.750 20,330 +0.05(+1.35%)
Nov 09, 2021 3.800 3.804 3.690 3.700 23,730 -0.11(-2.89%)
Nov 08, 2021 3.550 3.850 3.550 3.810 167,214 +0.24(+6.72%)
Nov 05, 2021 3.600 3.650 3.560 3.570 10,338 -0.08(-2.19%)
Nov 04, 2021 3.560 3.650 3.560 3.650 8,453 +0.04(+1.11%)
Nov 03, 2021 3.580 3.650 3.580 3.610 3,740 -0.04(-1.10%)
Nov 02, 2021 3.600 3.660 3.576 3.650 9,803 +0.01(+0.27%)
Nov 01, 2021 3.660 3.660 3.580 3.640 13,291 -0.02(-0.55%)
Oct 29, 2021 3.670 3.670 3.590 3.660 13,051 +0.00(+0.00%)
Oct 28, 2021 3.670 3.670 3.610 3.660 12,650 -0.01(-0.27%)
Oct 27, 2021 3.670 3.670 3.600 3.670 16,872 +0.00(+0.00%)
Oct 26, 2021 3.670 3.670 24,101 +0.03(+0.82%)
Oct 25, 2021 3.770 3.770 3.640 3.640 12,640 -0.08(-2.08%)
Oct 22, 2021 3.780 3.800 3.638 3.717 14,507 -0.06(-1.66%)
Oct 21, 2021 3.790 3.800 3.661 3.780 14,845 +0.00(+0.00%)
Oct 20, 2021 3.800 3.830 3.730 3.780 7,023 -0.02(-0.53%)
Oct 19, 2021 3.880 3.890 3.690 3.800 11,117 -0.08(-2.06%)
Oct 18, 2021 3.790 3.890 3.659 3.880 47,083 +0.17(+4.72%)
Oct 15, 2021 3.750 3.890 3.630 3.705 112,799 -0.02(-0.67%)
Oct 14, 2021 3.650 3.790 3.620 3.730 36,155 +0.19(+5.37%)
Oct 13, 2021 3.460 3.560 3.390 3.540 8,493 +0.09(+2.61%)
Oct 12, 2021 3.410 3.540 3.336 3.450 11,285 +0.08(+2.37%)
Oct 11, 2021 3.300 3.390 3.270 3.370 9,897 +0.03(+0.90%)
Oct 08, 2021 3.290 3.340 3.200 3.340 14,481 +0.05(+1.52%)
Oct 07, 2021 3.540 3.540 3.280 3.290 28,744 -0.14(-4.08%)
Oct 06, 2021 3.330 3.450 3.330 3.430 9,572 +0.03(+0.88%)
Oct 05, 2021 3.300 3.440 3.300 3.400 32,807 +0.10(+3.03%)
Oct 04, 2021 3.350 3.428 3.220 3.300 26,849 -0.10(-2.94%)
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.