Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

3.520 +0.090 (+2.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 3.430 3.530 3.430 3.520 30,332 +0.09(+2.68%)
Sep 20, 2024 3.450 3.458 3.400 3.428 22,006 +0.02(+0.53%)
Sep 19, 2024 3.420 3.460 3.410 3.410 13,954 -0.02(-0.58%)
Sep 18, 2024 3.450 3.459 3.336 3.430 8,863 -0.01(-0.29%)
Sep 17, 2024 3.450 3.450 3.370 3.440 11,279 +0.01(+0.29%)
Sep 16, 2024 3.400 3.430 3.398 3.430 10,431 +0.04(+1.18%)
Sep 13, 2024 3.230 3.390 3.230 3.390 15,711 +0.17(+5.12%)
Sep 12, 2024 3.200 3.230 3.179 3.225 8,683 +0.02(+0.78%)
Sep 11, 2024 3.205 3.205 3.167 3.200 10,921 -0.02(-0.62%)
Sep 10, 2024 3.210 3.230 3.180 3.220 13,932 -0.01(-0.31%)
Sep 09, 2024 3.180 3.248 3.180 3.230 4,393 +0.03(+0.94%)
Sep 06, 2024 3.280 3.280 3.160 3.200 14,420 -0.08(-2.44%)
Sep 05, 2024 3.200 3.280 3.190 3.280 6,808 +0.11(+3.63%)
Sep 04, 2024 3.300 3.300 3.160 3.165 33,175 -0.15(-4.67%)
Sep 03, 2024 3.420 3.442 3.270 3.320 60,439 -0.10(-2.92%)
Aug 30, 2024 3.460 3.460 3.380 3.420 34,452 +0.00(+0.15%)
Aug 29, 2024 3.250 3.480 3.250 3.415 72,603 +0.03(+0.89%)
Aug 28, 2024 3.320 3.390 3.310 3.385 19,727 +0.04(+1.35%)
Aug 27, 2024 3.170 3.370 3.170 3.340 60,862 +0.16(+5.03%)
Aug 26, 2024 3.060 3.200 3.060 3.180 33,666 +0.18(+6.00%)
Aug 23, 2024 2.920 3.036 2.900 3.000 12,637 +0.10(+3.45%)
Aug 22, 2024 2.890 2.932 2.890 2.900 10,648 +0.04(+1.40%)
Aug 21, 2024 2.940 2.940 2.800 2.860 41,774 -0.06(-2.05%)
Aug 20, 2024 3.120 3.120 2.910 2.920 37,133 -0.14(-4.58%)
Aug 19, 2024 2.990 3.145 2.920 3.060 106,481 +0.24(+8.51%)
Aug 16, 2024 2.760 2.905 2.650 2.820 119,198 +0.17(+6.42%)
Aug 15, 2024 2.300 2.697 2.277 2.650 290,079 +0.51(+23.83%)
Aug 14, 2024 2.140 2.140 2.080 2.140 38,886 +0.04(+1.90%)
Aug 13, 2024 2.100 2.140 2.080 2.100 31,034 +0.00(+0.00%)
Aug 12, 2024 1.810 2.100 1.650 2.100 53,003 +0.16(+8.25%)
Aug 09, 2024 1.887 1.950 1.887 1.940 3,723 +0.04(+2.10%)
Aug 08, 2024 1.840 1.900 1.840 1.900 2,418 +0.08(+4.40%)
Aug 07, 2024 1.900 1.910 1.820 1.820 7,338 -0.08(-4.21%)
Aug 06, 2024 1.930 1.938 1.878 1.900 3,874 +0.02(+1.06%)
Aug 05, 2024 1.940 1.940 1.880 1.880 26,355 -0.12(-6.00%)
Aug 02, 2024 2.000 2.010 1.990 2.000 8,927 -0.02(-0.99%)
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.