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 (%)
May 28, 2021 3.284 3.284 3.147 3.186 14,675 -0.04(-1.22%)
May 27, 2021 3.166 3.225 3.147 3.225 9,840 +0.07(+2.18%)
May 26, 2021 3.245 3.284 2.950 3.156 44,545 -0.12(-3.60%)
May 25, 2021 3.235 3.333 3.156 3.275 16,648 +0.04(+1.22%)
May 24, 2021 3.294 3.294 3.147 3.235 21,786 -0.04(-1.20%)
May 21, 2021 3.245 3.294 3.216 3.275 26,033 +0.06(+1.83%)
May 20, 2021 3.088 3.216 3.063 3.216 38,021 +0.12(+3.81%)
May 19, 2021 3.048 3.098 3.009 3.098 20,857 +0.07(+2.27%)
May 18, 2021 3.117 3.131 3.029 3.029 17,980 -0.06(-1.91%)
May 17, 2021 2.989 3.098 2.960 3.088 62,636 +0.16(+5.37%)
May 14, 2021 2.901 2.970 2.881 2.930 35,858 +0.01(+0.34%)
May 13, 2021 2.979 3.078 2.901 2.921 46,286 -0.08(-2.62%)
May 12, 2021 2.970 3.068 2.960 2.999 39,142 -0.06(-1.93%)
May 11, 2021 2.871 3.058 2.861 3.058 61,484 +0.02(+0.65%)
May 10, 2021 3.156 3.284 3.029 3.038 213,588 -0.16(-4.92%)
May 07, 2021 3.147 3.274 3.123 3.196 30,115 +0.06(+1.88%)
May 06, 2021 3.206 3.284 3.098 3.137 21,995 -0.07(-2.15%)
May 05, 2021 3.294 3.314 3.206 3.206 30,053 -0.11(-3.26%)
May 04, 2021 3.363 3.363 3.225 3.314 36,413 -0.04(-1.17%)
May 03, 2021 3.373 3.425 3.284 3.353 89,373 +0.06(+1.79%)
Apr 30, 2021 3.147 3.333 3.147 3.294 76,576 +0.09(+2.76%)
Apr 29, 2021 3.098 3.206 3.098 3.206 84,897 +0.09(+2.84%)
Apr 28, 2021 3.038 3.127 3.038 3.117 23,785 +0.02(+0.64%)
Apr 27, 2021 3.019 3.147 2.989 3.098 77,929 +0.00(+0.00%)
Apr 26, 2021 2.891 3.147 2.891 3.098 183,193 +0.11(+3.62%)
Apr 23, 2021 3.038 3.098 2.950 2.989 71,796 -0.06(-1.94%)
Apr 22, 2021 2.979 3.147 2.972 3.048 84,710 -0.01(-0.32%)
Apr 21, 2021 3.048 3.107 2.950 3.058 74,711 -0.15(-4.60%)
Apr 20, 2021 3.186 3.225 3.127 3.206 20,413 +0.00(+0.00%)
Apr 19, 2021 3.275 3.275 3.147 3.206 17,197 -0.07(-2.10%)
Apr 16, 2021 3.294 3.412 3.206 3.275 27,050 -0.04(-1.19%)
Apr 15, 2021 3.432 3.442 3.294 3.314 40,738 -0.06(-1.75%)
Apr 14, 2021 3.402 3.449 3.324 3.373 18,347 +0.00(+0.00%)
Apr 13, 2021 3.333 3.393 3.255 3.373 28,730 +0.04(+1.18%)
Apr 12, 2021 3.471 3.491 3.225 3.333 63,927 -0.16(-4.51%)
Apr 09, 2021 3.471 3.536 3.442 3.491 33,559 +0.00(+0.00%)
Apr 08, 2021 3.550 3.648 3.442 3.491 87,965 -0.08(-2.20%)
Apr 07, 2021 3.648 3.766 3.451 3.570 88,116 -0.12(-3.20%)
Apr 06, 2021 3.628 3.747 3.565 3.688 36,474 +0.00(+0.00%)
Apr 05, 2021 4.022 4.022 3.491 3.688 190,915 -0.24(-6.02%)
Apr 01, 2021 3.973 4.032 3.771 3.924 111,355 -0.05(-1.24%)
Mar 31, 2021 4.061 4.061 3.747 3.973 77,367 +0.12(+3.06%)
Mar 30, 2021 3.835 3.865 3.697 3.855 31,137 +0.06(+1.55%)
Mar 29, 2021 4.061 4.061 3.727 3.796 86,186 -0.17(-4.22%)
Mar 26, 2021 3.953 4.101 3.943 3.963 16,169 -0.08(-1.95%)
Mar 25, 2021 3.825 4.081 3.737 4.042 62,074 +0.17(+4.31%)
Mar 24, 2021 4.061 4.101 3.796 3.874 86,580 -0.17(-4.14%)
Mar 23, 2021 4.386 4.553 3.992 4.042 144,612 -0.33(-7.64%)
Mar 22, 2021 4.327 4.474 4.209 4.376 166,858 +0.02(+0.45%)
Mar 19, 2021 4.091 4.356 4.091 4.356 82,067 +0.19(+4.48%)
Mar 18, 2021 4.258 4.268 4.061 4.169 82,320 +0.01(+0.24%)
Mar 17, 2021 4.002 4.327 3.963 4.160 214,965 +0.14(+3.42%)
Mar 16, 2021 4.337 4.386 3.933 4.022 96,638 -0.25(-5.76%)
Mar 15, 2021 3.914 4.268 3.874 4.268 188,269 +0.34(+8.77%)
Mar 12, 2021 3.845 3.924 3.776 3.924 28,372 +0.09(+2.31%)
Mar 11, 2021 3.805 3.892 3.688 3.835 53,037 +0.03(+0.78%)
Mar 10, 2021 3.688 3.805 3.599 3.805 87,569 +0.11(+2.93%)
Mar 09, 2021 3.717 3.766 3.609 3.697 68,737 +0.00(+0.00%)
Mar 08, 2021 3.717 3.805 3.638 3.697 50,310 -0.02(-0.53%)
Mar 05, 2021 3.786 3.805 3.530 3.717 54,101 -0.07(-1.82%)
Mar 04, 2021 3.894 3.973 3.668 3.786 89,582 -0.11(-2.78%)
Mar 03, 2021 3.707 3.894 3.638 3.894 69,134 +0.23(+6.16%)
Mar 02, 2021 3.747 3.835 3.638 3.668 55,586 -0.14(-3.62%)
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.