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 (%)
May 31, 2016 1.600 1.600 1.350 1.510 186,916 -0.06(-3.82%)
May 27, 2016 1.450 1.570 1.570 1.570 302,100 +0.10(+6.80%)
May 26, 2016 1.360 1.480 1.305 1.470 157,959 +0.10(+7.30%)
May 25, 2016 1.340 1.380 1.300 1.370 32,401 +0.04(+3.01%)
May 24, 2016 1.350 1.350 1.300 1.330 21,572 -0.01(-0.75%)
May 23, 2016 1.250 1.350 1.220 1.340 70,559 +0.10(+8.06%)
May 20, 2016 1.280 1.280 1.240 1.240 23,620 +0.00(+0.00%)
May 19, 2016 1.260 1.270 1.234 1.240 6,676 -0.02(-1.59%)
May 18, 2016 1.280 1.280 1.200 1.260 25,614 +0.00(+0.00%)
May 17, 2016 1.160 1.280 1.120 1.260 26,797 +0.09(+7.69%)
May 16, 2016 1.260 1.270 1.170 1.170 114,425 -0.12(-9.30%)
May 13, 2016 1.350 1.350 1.270 1.290 51,198 +0.00(+0.29%)
May 12, 2016 1.350 1.350 1.270 1.286 42,628 -0.03(-2.55%)
May 11, 2016 1.350 1.350 1.300 1.320 23,661 -0.03(-2.22%)
May 10, 2016 1.290 1.400 1.290 1.350 15,856 +0.01(+0.74%)
May 09, 2016 1.220 1.350 1.220 1.340 121,886 +0.09(+7.21%)
May 06, 2016 1.360 1.360 1.250 1.250 70,654 -0.15(-10.71%)
May 05, 2016 1.500 1.500 1.350 1.400 50,300 -0.08(-5.41%)
May 04, 2016 1.280 1.480 1.280 1.480 92,955 +0.18(+13.85%)
May 03, 2016 1.350 1.350 1.240 1.300 20,400 -0.04(-2.99%)
May 02, 2016 1.380 1.400 1.320 1.340 51,921 -0.01(-0.74%)
Apr 29, 2016 1.310 1.380 1.310 1.350 56,938 +0.01(+0.75%)
Apr 28, 2016 1.340 1.350 1.310 1.340 41,073 +0.00(+0.00%)
Apr 27, 2016 1.260 1.350 1.260 1.340 37,199 +0.07(+5.51%)
Apr 26, 2016 1.280 1.280 1.230 1.270 28,712 +0.01(+0.79%)
Apr 25, 2016 1.210 1.260 1.210 1.260 41,729 +0.01(+0.80%)
Apr 22, 2016 1.200 1.300 1.190 1.250 53,837 +0.00(+0.00%)
Apr 21, 2016 1.100 1.330 1.060 1.250 162,992 +0.15(+13.65%)
Apr 20, 2016 1.060 1.100 1.040 1.100 76,030 +0.06(+5.76%)
Apr 19, 2016 1.050 1.050 1.020 1.040 33,025 +0.04(+4.00%)
Apr 18, 2016 1.030 1.050 0.9900 1.000 12,351 -0.02(-1.96%)
Apr 15, 2016 1.050 1.050 0.9900 1.020 16,727 +0.01(+0.99%)
Apr 14, 2016 0.9564 1.010 0.9500 1.010 40,730 +0.02(+2.02%)
Apr 13, 2016 0.9600 0.9900 0.9600 0.9900 39,375 +0.00(+0.00%)
Apr 12, 2016 0.9700 1.000 0.9300 0.9900 73,718 +0.07(+7.61%)
Apr 11, 2016 0.9200 0.9300 0.8800 0.9200 5,545 +0.01(+1.10%)
Apr 08, 2016 0.8601 0.9100 0.8601 0.9100 4,257 +0.01(+1.11%)
Apr 07, 2016 0.9000 0.9100 0.8410 0.9000 54,594 +0.00(+0.00%)
Apr 06, 2016 0.9100 0.9100 0.8500 0.9000 78,182 -0.01(-1.10%)
Apr 05, 2016 0.8980 0.9100 0.8800 0.9100 21,765 +0.03(+2.82%)
Apr 04, 2016 0.8853 0.9100 0.8850 0.8850 18,407 -0.05(-4.84%)
Apr 01, 2016 0.8703 0.9500 0.8600 0.9300 11,001 +0.00(+0.00%)
Mar 31, 2016 0.8500 0.9300 0.8500 0.9300 31,244 -0.02(-2.62%)
Mar 30, 2016 0.9900 0.9980 0.9320 0.9550 4,242 -0.03(-2.55%)
Mar 29, 2016 0.9900 0.9900 0.9000 0.9800 28,699 +0.01(+1.03%)
Mar 28, 2016 0.9820 1.000 0.9200 0.9700 15,943 -0.00(-0.41%)
Mar 24, 2016 0.9500 0.9740 0.9740 0.9740 7,000 +0.00(+0.41%)
Mar 23, 2016 0.9802 0.9802 0.9300 0.9700 13,441 +0.01(+1.04%)
Mar 22, 2016 0.9520 0.9600 0.9232 0.9600 4,131 +0.03(+3.23%)
Mar 21, 2016 0.9000 0.9600 0.9000 0.9300 8,818 +0.02(+2.20%)
Mar 18, 2016 1.000 1.000 0.9000 0.9100 11,746 -0.06(-6.19%)
Mar 17, 2016 1.043 1.070 0.7904 0.9700 48,640 -0.09(-8.49%)
Mar 16, 2016 1.050 1.090 1.040 1.060 28,483 +0.01(+1.06%)
Mar 15, 2016 1.050 1.090 1.030 1.049 30,198 -0.00(-0.10%)
Mar 14, 2016 1.100 1.100 1.020 1.050 51,758 +0.01(+0.97%)
Mar 11, 2016 1.050 1.060 0.9501 1.040 75,736 +0.04(+3.99%)
Mar 10, 2016 1.050 1.050 0.9400 0.9999 25,104 -0.00(-0.01%)
Mar 09, 2016 1.050 1.053 1.000 1.000 45,556 -0.04(-3.85%)
Mar 08, 2016 1.010 1.056 0.9800 1.040 96,189 +0.06(+5.81%)
Mar 07, 2016 0.9100 0.9830 0.8900 0.9829 229,519 +0.11(+13.00%)
Mar 04, 2016 0.8500 0.8500 0.8100 0.8698 16,760 +0.03(+3.55%)
Mar 03, 2016 0.8400 0.8800 0.8202 0.8400 10,344 +0.01(+1.20%)
Mar 02, 2016 0.8400 0.8400 0.8010 0.8300 1,533 -0.01(-1.19%)
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.