Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 3.300 3.490 3.248 3.340 163,542 +0.10(+3.09%)
May 28, 2021 3.340 3.340 3.200 3.240 14,431 -0.04(-1.22%)
May 27, 2021 3.220 3.280 3.200 3.280 9,676 +0.07(+2.18%)
May 26, 2021 3.300 3.340 3.000 3.210 43,803 -0.12(-3.60%)
May 25, 2021 3.290 3.390 3.210 3.330 16,371 +0.04(+1.22%)
May 24, 2021 3.350 3.350 3.200 3.290 21,423 -0.04(-1.20%)
May 21, 2021 3.300 3.350 3.270 3.330 25,600 +0.06(+1.83%)
May 20, 2021 3.140 3.270 3.115 3.270 37,388 +0.12(+3.81%)
May 19, 2021 3.100 3.150 3.060 3.150 20,510 +0.07(+2.27%)
May 18, 2021 3.170 3.184 3.080 3.080 17,681 -0.06(-1.91%)
May 17, 2021 3.040 3.150 3.010 3.140 61,593 +0.16(+5.37%)
May 14, 2021 2.950 3.020 2.930 2.980 35,261 +0.01(+0.34%)
May 13, 2021 3.030 3.130 2.950 2.970 45,515 -0.08(-2.62%)
May 12, 2021 3.020 3.120 3.010 3.050 38,490 -0.06(-1.93%)
May 11, 2021 2.920 3.110 2.910 3.110 60,460 +0.02(+0.65%)
May 10, 2021 3.210 3.340 3.080 3.090 210,029 -0.16(-4.92%)
May 07, 2021 3.200 3.330 3.176 3.250 29,614 +0.06(+1.88%)
May 06, 2021 3.260 3.340 3.150 3.190 21,629 -0.07(-2.15%)
May 05, 2021 3.350 3.370 3.260 3.260 29,553 -0.11(-3.26%)
May 04, 2021 3.420 3.420 3.280 3.370 35,807 -0.04(-1.17%)
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.