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, 2018 1.462 1.462 1.444 1.462 4,683 +0.01(+0.97%)
May 30, 2018 1.462 1.500 1.404 1.448 17,672 -0.07(-4.48%)
May 29, 2018 1.480 1.516 1.475 1.516 6,975 +0.08(+5.62%)
May 25, 2018 1.435 1.435 1.435 0 -0.08(-5.33%)
May 24, 2018 1.450 1.518 1.450 1.516 9,452 +0.03(+2.13%)
May 23, 2018 1.453 1.507 1.453 1.484 10,229 +0.04(+2.78%)
May 22, 2018 1.453 1.505 1.444 1.444 32,931 -0.01(-0.62%)
May 21, 2018 1.453 1.453 1.444 1.453 2,366 +0.01(+0.62%)
May 18, 2018 1.462 1.480 1.444 1.444 2,523 -0.03(-1.83%)
May 17, 2018 1.426 1.471 1.417 1.471 18,848 +0.07(+5.13%)
May 16, 2018 1.354 1.498 1.354 1.399 89,206 +0.14(+10.87%)
May 15, 2018 1.238 1.265 1.238 1.262 9,462 +0.01(+0.87%)
May 14, 2018 1.238 1.283 1.238 1.251 17,478 +0.02(+1.62%)
May 11, 2018 1.256 1.283 1.231 1.231 3,847 -0.02(-1.96%)
May 10, 2018 1.291 1.292 1.247 1.256 2,248 -0.04(-2.78%)
May 09, 2018 1.229 1.292 1.229 1.292 14,571 +0.04(+2.93%)
May 08, 2018 1.254 1.271 1.220 1.255 10,168 -0.02(-1.48%)
May 07, 2018 1.274 1.310 1.247 1.274 10,599 +0.00(+0.00%)
May 04, 2018 1.310 1.363 1.274 1.274 5,516 -0.04(-3.40%)
May 03, 2018 1.278 1.319 1.256 1.319 1,630 +0.01(+0.68%)
May 02, 2018 1.247 1.310 1.244 1.310 38,675 +0.05(+4.29%)
May 01, 2018 1.256 1.273 1.256 1.256 3,862 -0.02(-1.21%)
Apr 30, 2018 1.328 1.328 1.229 1.271 77,971 -0.06(-4.24%)
Apr 27, 2018 1.372 1.372 1.328 1.328 7,633 -0.01(-0.67%)
Apr 26, 2018 1.319 1.372 1.319 1.337 5,559 +0.01(+0.68%)
Apr 25, 2018 1.406 1.406 1.310 1.328 13,694 -0.01(-0.67%)
Apr 24, 2018 1.319 1.426 1.301 1.337 11,178 +0.03(+2.34%)
Apr 23, 2018 1.310 1.319 1.306 1.306 5,616 +0.01(+0.41%)
Apr 20, 2018 1.319 1.319 1.301 1.301 5,536 -0.02(-1.36%)
Apr 19, 2018 1.381 1.381 1.319 1.319 16,400 -0.07(-5.16%)
Apr 18, 2018 1.346 1.399 1.346 1.390 12,158 +0.05(+4.03%)
Apr 17, 2018 1.408 1.408 1.337 1.337 21,768 -0.11(-7.45%)
Apr 16, 2018 1.507 1.507 1.327 1.444 18,281 -0.04(-2.42%)
Apr 13, 2018 1.354 1.507 1.283 1.480 35,413 +0.14(+10.74%)
Apr 12, 2018 1.274 1.337 1.274 1.337 11,467 +0.07(+5.67%)
Apr 11, 2018 1.292 1.319 1.265 1.265 5,752 -0.05(-4.08%)
Apr 10, 2018 1.327 1.327 1.229 1.319 30,630 +0.01(+0.68%)
Apr 09, 2018 1.252 1.319 1.238 1.310 122,478 +0.05(+4.29%)
Apr 06, 2018 1.238 1.256 1.193 1.256 38,746 +0.00(+0.00%)
Apr 05, 2018 1.247 1.264 1.247 1.256 53,344 +0.00(+0.00%)
Apr 04, 2018 1.247 1.256 1.247 1.256 208,385 +0.00(+0.00%)
Apr 03, 2018 1.480 1.480 1.238 1.256 140,183 -0.17(-11.95%)
Apr 02, 2018 1.435 1.435 1.426 1.426 22,446 -0.01(-0.62%)
Mar 29, 2018 1.435 1.435 1.435 0 -0.05(-3.61%)
Mar 28, 2018 1.489 1.498 1.489 1.489 8,234 -0.02(-1.20%)
Mar 27, 2018 1.507 1.507 1.507 1.507 823 +0.00(+0.01%)
Mar 26, 2018 1.525 1.543 1.507 1.507 10,257 -0.04(-2.89%)
Mar 23, 2018 1.544 1.552 1.498 1.552 7,741 +0.02(+1.17%)
Mar 22, 2018 1.588 1.597 1.526 1.534 13,740 -0.05(-3.39%)
Mar 21, 2018 1.552 1.588 1.544 1.588 15,672 +0.03(+1.72%)
Mar 20, 2018 1.435 1.561 1.416 1.561 19,093 +0.13(+9.43%)
Mar 19, 2018 1.462 1.462 1.417 1.426 6,416 -0.03(-1.85%)
Mar 16, 2018 1.462 1.516 1.453 1.453 33,329 -0.02(-1.22%)
Mar 15, 2018 1.363 1.471 1.346 1.471 31,042 +0.12(+8.61%)
Mar 14, 2018 1.433 1.435 1.354 1.354 17,257 -0.12(-7.93%)
Mar 13, 2018 1.480 1.480 1.444 1.471 16,689 +0.03(+1.86%)
Mar 12, 2018 1.444 1.480 1.444 1.444 16,832 +0.00(+0.00%)
Mar 09, 2018 1.498 1.498 1.444 1.444 10,676 -0.04(-3.01%)
Mar 08, 2018 1.480 1.489 1.461 1.489 5,636 +0.02(+1.22%)
Mar 07, 2018 1.471 1.471 2,560 +0.03(+1.86%)
Mar 06, 2018 1.453 1.516 1.435 1.444 14,120 +0.00(+0.00%)
Mar 05, 2018 1.444 1.517 1.444 1.444 6,219 -0.03(-1.83%)
Mar 02, 2018 1.489 1.498 1.471 1.471 10,232 -0.03(-1.80%)
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.