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 29, 2020 1.573 1.701 1.573 1.634 92,644 +0.06(+3.87%)
May 28, 2020 1.554 1.632 1.524 1.573 84,736 +0.04(+2.56%)
May 27, 2020 1.544 1.584 1.524 1.534 12,098 -0.01(-0.64%)
May 26, 2020 1.672 1.672 1.504 1.544 106,540 -0.01(-0.63%)
May 22, 2020 1.514 1.632 1.488 1.554 20,949 +0.01(+0.64%)
May 21, 2020 1.485 1.613 1.485 1.544 34,248 -0.05(-3.09%)
May 20, 2020 1.554 1.593 1.529 1.593 12,060 +0.04(+2.53%)
May 19, 2020 1.573 1.623 1.504 1.554 41,016 +0.00(+0.00%)
May 18, 2020 1.613 1.642 1.554 1.554 39,251 +0.01(+0.64%)
May 15, 2020 1.554 1.652 1.544 1.544 48,915 +0.16(+11.34%)
May 14, 2020 1.367 1.416 1.318 1.387 31,248 +0.02(+1.45%)
May 13, 2020 1.298 1.446 1.298 1.367 22,554 +0.10(+7.74%)
May 12, 2020 1.377 1.406 1.268 1.268 30,283 -0.11(-7.86%)
May 11, 2020 1.416 1.416 1.375 1.377 35,630 -0.05(-3.45%)
May 08, 2020 1.426 1.426 1.377 1.426 21,457 +0.01(+0.69%)
May 07, 2020 1.426 1.502 1.406 1.416 11,665 +0.03(+2.13%)
May 06, 2020 1.485 1.523 1.327 1.387 22,995 -0.07(-4.73%)
May 05, 2020 1.504 1.504 1.426 1.455 8,727 +0.02(+1.37%)
May 04, 2020 1.180 1.524 1.180 1.436 37,470 +0.05(+3.55%)
May 01, 2020 1.426 1.573 1.387 1.387 36,305 -0.19(-11.87%)
Apr 30, 2020 1.632 1.652 1.573 1.573 6,785 -0.06(-3.61%)
Apr 29, 2020 1.593 1.672 1.477 1.632 32,714 +0.13(+8.50%)
Apr 28, 2020 1.583 1.652 1.485 1.504 53,954 -0.07(-4.37%)
Apr 27, 2020 1.426 1.672 1.387 1.573 75,115 +0.21(+15.11%)
Apr 24, 2020 1.377 1.465 1.347 1.367 7,932 -0.04(-2.80%)
Apr 23, 2020 1.426 1.485 1.349 1.406 11,682 +0.07(+5.15%)
Apr 22, 2020 1.308 1.465 1.298 1.337 25,333 +0.04(+3.03%)
Apr 21, 2020 1.288 1.357 1.288 1.298 18,729 +0.00(+0.00%)
Apr 20, 2020 1.347 1.455 1.288 1.298 10,924 -0.13(-8.97%)
Apr 17, 2020 1.504 1.504 1.357 1.426 20,949 +0.09(+6.62%)
Apr 16, 2020 1.396 1.475 1.318 1.337 12,495 +0.03(+2.26%)
Apr 15, 2020 1.455 1.485 1.298 1.308 28,681 -0.12(-8.28%)
Apr 14, 2020 1.691 1.691 1.377 1.426 23,360 -0.15(-9.38%)
Apr 13, 2020 1.268 1.676 1.239 1.573 57,468 +0.32(+25.98%)
Apr 09, 2020 1.229 1.268 1.180 1.249 19,728 +0.06(+4.96%)
Apr 08, 2020 1.229 1.229 1.131 1.190 11,163 +0.04(+3.42%)
Apr 07, 2020 1.111 1.229 1.079 1.151 46,238 +0.11(+10.38%)
Apr 06, 2020 1.121 1.200 1.013 1.042 15,379 -0.07(-6.20%)
Apr 03, 2020 1.042 1.131 1.023 1.111 22,983 -0.02(-1.74%)
Apr 02, 2020 1.121 1.131 1.053 1.131 9,493 +0.01(+0.88%)
Apr 01, 2020 1.082 1.131 1.053 1.121 9,686 -0.03(-2.56%)
Mar 31, 2020 1.229 1.268 1.082 1.151 47,388 -0.06(-4.88%)
Mar 30, 2020 1.308 1.308 1.190 1.210 23,546 -0.04(-3.15%)
Mar 27, 2020 1.160 1.259 1.131 1.249 27,152 +0.12(+10.44%)
Mar 26, 2020 1.097 1.170 1.091 1.131 32,701 -0.02(-1.72%)
Mar 25, 2020 1.229 1.229 1.082 1.151 22,611 -0.03(-2.34%)
Mar 24, 2020 0.9932 1.249 0.9932 1.178 74,805 +0.14(+13.02%)
Mar 23, 2020 1.023 1.082 0.9833 1.042 23,977 -0.03(-2.69%)
Mar 20, 2020 1.141 1.229 0.8457 1.071 247,830 -0.17(-13.53%)
Mar 19, 2020 1.259 1.308 1.032 1.239 38,857 -0.13(-9.37%)
Mar 18, 2020 1.465 1.652 1.337 1.367 69,759 -0.28(-16.77%)
Mar 17, 2020 1.662 1.662 1.573 1.642 10,960 -0.10(-5.65%)
Mar 16, 2020 1.868 1.868 1.495 1.740 78,706 -0.13(-6.84%)
Mar 13, 2020 1.809 1.898 1.770 1.868 15,254 +0.07(+3.82%)
Mar 12, 2020 1.790 1.859 1.770 1.800 32,054 -0.14(-7.11%)
Mar 11, 2020 1.967 1.976 1.859 1.937 29,294 -0.01(-0.50%)
Mar 10, 2020 1.937 1.967 1.927 1.947 26,719 +0.07(+3.66%)
Mar 09, 2020 1.957 1.971 1.868 1.878 35,606 -0.10(-4.97%)
Mar 06, 2020 1.976 2.030 1.967 1.976 7,118 +0.01(+0.43%)
Mar 05, 2020 1.957 1.986 1.957 1.968 17,085 +0.00(+0.22%)
Mar 04, 2020 1.986 2.012 1.957 1.964 16,800 -0.01(-0.65%)
Mar 03, 2020 1.976 2.006 1.957 1.976 10,817 +0.01(+0.50%)
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.