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

Flexible Solutions International Inc (NY: FSI )

3.428 +0.018 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2006 2.610 2.691 2.574 2.646 57,636 +0.04(+1.72%)
May 30, 2006 2.601 2.691 2.574 2.601 15,718 +0.13(+5.07%)
May 26, 2006 2.601 2.601 2.476 2.476 19,509 -0.08(-3.16%)
May 25, 2006 2.655 2.682 2.503 2.556 25,975 -0.08(-3.06%)
May 24, 2006 2.691 2.691 2.619 2.637 8,807 -0.05(-2.00%)
May 23, 2006 2.682 2.691 2.682 2.691 8,695 +0.01(+0.33%)
May 22, 2006 2.682 2.682 2.682 2.682 2,118 +0.17(+6.79%)
May 19, 2006 2.655 2.668 2.512 2.512 13,935 -0.18(-6.67%)
May 18, 2006 2.826 2.826 2.601 2.691 11,148 -0.18(-6.25%)
May 17, 2006 3.050 3.050 2.870 2.870 16,722 -0.22(-7.25%)
May 16, 2006 3.184 3.184 3.095 3.095 12,485 -0.18(-5.48%)
May 15, 2006 3.229 3.274 3.148 3.274 16,833 +0.00(+0.00%)
May 12, 2006 3.184 3.274 3.184 3.274 2,229 +0.09(+2.82%)
May 11, 2006 3.319 3.319 3.184 3.184 15,273 -0.04(-1.11%)
May 10, 2006 3.140 3.220 3.140 3.220 13,935 +0.06(+1.99%)
May 09, 2006 3.319 3.359 3.140 3.157 19,509 -0.22(-6.38%)
May 08, 2006 3.633 3.633 3.364 3.373 20,512 -0.30(-8.29%)
May 05, 2006 3.588 3.723 3.516 3.678 11,705 +0.13(+3.80%)
May 04, 2006 3.498 3.570 3.453 3.543 11,259 +0.09(+2.59%)
May 03, 2006 3.498 3.543 3.453 3.453 14,492 +0.00(+0.00%)
May 02, 2006 3.543 3.543 3.453 3.453 7,803 -0.09(-2.53%)
May 01, 2006 3.588 3.588 3.543 3.543 3,455 -0.09(-2.47%)
Apr 28, 2006 3.678 3.723 3.588 3.633 11,036 +0.04(+1.00%)
Apr 27, 2006 3.660 3.669 3.597 3.597 7,803 -0.04(-1.23%)
Apr 26, 2006 3.543 3.678 3.543 3.642 14,046 +0.11(+3.05%)
Apr 25, 2006 3.543 3.543 3.409 3.534 5,797 +0.13(+3.68%)
Apr 24, 2006 3.633 3.678 3.409 3.409 12,485 -0.17(-4.76%)
Apr 21, 2006 3.588 3.624 3.498 3.579 11,817 +0.04(+1.01%)
Apr 20, 2006 3.606 3.812 3.543 3.543 104,124 -0.03(-0.75%)
Apr 19, 2006 3.812 3.812 3.552 3.570 18,060 -0.24(-6.35%)
Apr 18, 2006 3.839 3.857 3.767 3.812 21,961 -0.04(-0.93%)
Apr 17, 2006 3.812 3.992 3.696 3.848 35,339 +0.13(+3.37%)
Apr 13, 2006 3.265 3.723 3.229 3.723 34,893 +0.46(+14.01%)
Apr 12, 2006 3.184 3.274 3.184 3.265 12,931 +0.02(+0.55%)
Apr 11, 2006 3.184 3.247 3.077 3.247 9,253 +0.11(+3.43%)
Apr 10, 2006 3.050 3.140 3.050 3.140 8,584 +0.09(+2.94%)
Apr 07, 2006 3.086 3.095 3.050 3.050 7,357 -0.04(-1.45%)
Apr 06, 2006 3.005 3.095 3.005 3.095 11,148 +0.09(+2.99%)
Apr 05, 2006 3.238 3.238 2.978 3.005 31,549 -0.27(-8.22%)
Apr 04, 2006 3.301 3.355 3.140 3.274 33,333 +0.19(+6.10%)
Apr 03, 2006 3.050 3.140 3.050 3.086 6,242 +0.11(+3.61%)
Mar 31, 2006 3.023 3.095 2.960 2.978 31,772 -0.14(-4.59%)
Mar 30, 2006 3.184 3.184 3.104 3.121 15,718 -0.05(-1.70%)
Mar 29, 2006 3.229 3.229 3.140 3.175 51,170 -0.01(-0.28%)
Mar 28, 2006 3.184 3.274 3.184 3.184 137,345 +0.04(+1.43%)
Mar 27, 2006 3.229 3.274 2.960 3.140 60,534 +0.22(+7.69%)
Mar 24, 2006 2.960 2.960 2.897 2.915 30,657 +0.00(+0.03%)
Mar 23, 2006 2.781 3.274 2.781 2.914 47,156 +0.31(+12.03%)
Mar 22, 2006 2.556 2.646 2.556 2.601 33,110 +0.00(+0.00%)
Mar 21, 2006 2.503 2.610 2.491 2.601 5,128 +0.11(+4.32%)
Mar 20, 2006 2.539 2.539 2.467 2.494 3,121 -0.03(-1.07%)
Mar 17, 2006 2.556 2.574 2.512 2.521 1,449 +0.01(+0.36%)
Mar 16, 2006 2.512 2.547 2.512 2.512 3,901 +0.09(+3.70%)
Mar 15, 2006 2.467 2.503 2.422 2.422 11,148 -0.09(-3.57%)
Mar 14, 2006 2.556 2.601 2.512 2.512 7,246 +0.04(+1.82%)
Mar 13, 2006 2.539 2.592 2.467 2.467 7,246 -0.04(-1.79%)
Mar 10, 2006 2.440 2.601 2.431 2.512 24,414 +0.09(+3.70%)
Mar 09, 2006 2.386 2.467 2.386 2.422 1,672 +0.04(+1.50%)
Mar 08, 2006 2.386 2.386 2.386 2.386 1,560 +0.00(+0.00%)
Mar 07, 2006 2.422 2.422 2.386 2.386 4,236 +0.01(+0.38%)
Mar 06, 2006 2.260 2.377 2.243 2.377 14,492 +0.07(+3.11%)
Mar 03, 2006 2.305 2.305 2.305 2.305 1,114 +0.03(+1.18%)
Mar 02, 2006 2.198 2.278 2.198 2.278 5,574 -0.01(-0.39%)
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.