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

Flexible Solutions International Inc (NY: FSI )

3.470 -0.050 (-1.42%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 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 (%)
May 29, 2009 1.283 1.283 1.139 1.283 9,698 +0.03(+2.14%)
May 28, 2009 1.220 1.417 1.130 1.256 30,693 -0.02(-1.41%)
May 27, 2009 1.346 1.399 1.211 1.274 13,823 -0.15(-10.69%)
May 26, 2009 1.390 1.435 1.301 1.426 6,254 +0.02(+1.27%)
May 22, 2009 1.426 1.426 1.265 1.408 2,452 -0.04(-2.48%)
May 21, 2009 1.426 1.480 1.390 1.444 6,819 +0.08(+5.92%)
May 20, 2009 1.283 1.426 1.283 1.363 2,970 +0.02(+1.33%)
May 19, 2009 1.346 1.346 1.301 1.346 1,449 +0.00(+0.00%)
May 18, 2009 1.301 1.346 1.211 1.346 7,090 +0.04(+3.46%)
May 15, 2009 1.301 1.301 1.301 1.301 245 -0.00(-0.01%)
May 14, 2009 1.408 1.408 1.220 1.301 17,328 -0.18(-12.12%)
May 13, 2009 1.498 1.534 1.274 1.480 12,411 -0.04(-2.37%)
May 12, 2009 1.426 1.543 1.354 1.516 23,656 +0.13(+9.03%)
May 11, 2009 1.310 1.390 1.310 1.390 14,142 +0.14(+10.78%)
May 08, 2009 1.256 1.310 1.139 1.255 21,407 -0.04(-2.83%)
May 07, 2009 1.292 1.292 1.292 1.292 111 +0.00(+0.00%)
May 06, 2009 1.211 1.292 1.211 1.292 38,702 +0.04(+3.60%)
May 05, 2009 1.256 1.256 1.139 1.247 19,504 -0.01(-0.71%)
May 04, 2009 1.256 1.346 1.166 1.256 6,354 -0.00(-0.01%)
May 01, 2009 1.399 1.399 1.184 1.256 3,188 -0.13(-9.67%)
Apr 30, 2009 1.346 1.435 1.256 1.390 10,367 +0.02(+1.31%)
Apr 29, 2009 1.435 1.435 1.346 1.372 4,013 -0.04(-3.16%)
Apr 28, 2009 1.417 1.417 1.417 1.417 111 +0.01(+0.64%)
Apr 27, 2009 1.346 1.408 1.346 1.408 1,806 -0.03(-1.87%)
Apr 24, 2009 1.390 1.435 1.139 1.435 13,879 +0.05(+3.90%)
Apr 23, 2009 1.301 1.381 1.301 1.381 668 -0.01(-0.65%)
Apr 22, 2009 1.390 1.390 1.337 1.390 11,482 +0.00(+0.00%)
Apr 21, 2009 1.319 1.390 1.319 1.390 1,003 +0.06(+4.73%)
Apr 20, 2009 1.426 1.426 1.202 1.328 11,906 -0.15(-10.30%)
Apr 17, 2009 1.525 1.525 1.346 1.480 19,342 -0.02(-1.20%)
Apr 16, 2009 1.480 1.561 1.372 1.498 15,155 -0.07(-4.57%)
Apr 15, 2009 1.570 1.570 1.570 1.570 111 +0.01(+0.57%)
Apr 14, 2009 1.570 1.597 1.390 1.561 14,326 +0.00(+0.00%)
Apr 13, 2009 1.480 1.561 1.480 1.561 668 +0.03(+1.75%)
Apr 08, 2009 1.534 1.534 1.534 1.534 0 -0.02(-1.16%)
Apr 07, 2009 1.525 1.552 1.453 1.552 9,059 -0.01(-0.57%)
Apr 06, 2009 1.615 1.615 1.525 1.561 3,946 -0.04(-2.25%)
Apr 03, 2009 1.606 1.606 1.525 1.597 6,577 +0.00(+0.00%)
Apr 02, 2009 1.516 1.597 1.507 1.597 2,006 -0.01(-0.56%)
Apr 01, 2009 1.597 1.615 1.525 1.606 9,364 -0.08(-4.79%)
Mar 31, 2009 1.615 1.686 1.615 1.686 2,675 +0.04(+2.17%)
Mar 30, 2009 1.713 1.713 1.615 1.650 6,666 -0.09(-5.15%)
Mar 26, 2009 1.740 1.740 1.668 1.740 1,560 +0.00(+0.00%)
Mar 25, 2009 1.740 1.740 1.677 1.740 1,114 +0.00(+0.00%)
Mar 24, 2009 1.704 1.749 1.615 1.740 5,239 -0.04(-2.02%)
Mar 23, 2009 1.776 1.776 1.776 1.776 111 +0.01(+0.51%)
Mar 20, 2009 1.767 1.767 1.767 1.767 111 -0.01(-0.51%)
Mar 19, 2009 1.776 1.776 1.776 1.776 111 +0.01(+0.51%)
Mar 18, 2009 1.749 1.767 1.749 1.767 668 -0.01(-0.51%)
Mar 17, 2009 1.776 1.776 1.776 1.776 111 +0.04(+2.06%)
Mar 16, 2009 1.722 1.740 1.722 1.740 2,006 -0.01(-0.51%)
Mar 13, 2009 1.659 1.749 1.659 1.749 0 -0.02(-1.02%)
Mar 12, 2009 1.704 1.767 1.695 1.767 668 +0.06(+3.68%)
Mar 11, 2009 1.749 1.821 1.477 1.704 12,151 -0.09(-5.00%)
Mar 10, 2009 1.740 1.812 1.740 1.794 14,269 +0.04(+2.56%)
Mar 09, 2009 1.749 1.749 1.704 1.749 6,131 +0.09(+5.41%)
Mar 06, 2009 1.624 1.659 1.624 1.659 0 +0.13(+8.82%)
Mar 05, 2009 1.525 1.579 1.444 1.525 613 -0.09(-5.56%)
Mar 04, 2009 1.642 1.642 1.552 1.615 2,675 +0.01(+0.56%)
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.