Skip to main content

Flexible Solutions International Inc (NY: FSI )

2.220 -0.010 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 2.230 2.250 2.220 2.220 10,339 -0.01(-0.45%)
May 29, 2024 2.230 2.260 2.173 2.230 55,302 +0.07(+3.24%)
May 28, 2024 2.190 2.200 2.150 2.160 32,726 +0.01(+0.47%)
May 24, 2024 2.175 2.175 2.150 2.150 14,247 -0.03(-1.38%)
May 23, 2024 2.150 2.180 2.150 2.180 11,464 +0.03(+1.40%)
May 22, 2024 2.100 2.200 2.090 2.150 28,562 +0.05(+2.38%)
May 21, 2024 2.110 2.135 2.100 2.100 10,924 -0.01(-0.47%)
May 20, 2024 2.140 2.150 2.090 2.110 7,442 -0.04(-1.86%)
May 17, 2024 2.190 2.219 2.150 2.150 14,075 -0.04(-1.83%)
May 16, 2024 2.010 2.190 2.000 2.190 14,158 +0.14(+6.83%)
May 15, 2024 2.090 2.090 2.040 2.050 9,917 -0.04(-1.91%)
May 14, 2024 2.120 2.162 2.060 2.090 15,179 -0.03(-1.42%)
May 13, 2024 2.060 2.140 2.050 2.120 24,577 +0.05(+2.42%)
May 10, 2024 2.030 2.118 2.030 2.070 17,984 -0.05(-2.36%)
May 09, 2024 2.040 2.120 2.010 2.120 32,575 +0.11(+5.47%)
May 08, 2024 2.000 2.060 2.000 2.010 27,496 -0.01(-0.50%)
May 07, 2024 2.060 2.110 1.960 2.020 21,794 -0.04(-1.94%)
May 06, 2024 2.160 2.160 2.003 2.060 22,077 -0.06(-2.60%)
May 03, 2024 2.070 2.115 2.070 2.115 513 +0.02(+0.71%)
May 02, 2024 2.130 2.140 2.060 2.100 7,133 +0.03(+1.45%)
May 01, 2024 2.120 2.140 2.060 2.070 7,694 -0.06(-2.82%)
Apr 30, 2024 2.170 2.200 2.130 2.130 1,327 -0.03(-1.39%)
Apr 29, 2024 2.120 2.220 2.110 2.160 9,249 -0.03(-1.37%)
Apr 26, 2024 2.320 2.320 2.160 2.190 14,272 -0.07(-3.10%)
Apr 25, 2024 2.300 2.304 2.180 2.260 14,437 +0.00(+0.00%)
Apr 24, 2024 2.070 2.300 2.050 2.260 138,235 +0.23(+11.33%)
Apr 23, 2024 2.030 2.034 2.000 2.030 7,107 -0.01(-0.49%)
Apr 22, 2024 2.040 2.050 1.990 2.040 16,930 -0.02(-0.97%)
Apr 19, 2024 2.050 2.060 2.010 2.060 8,510 -0.01(-0.48%)
Apr 18, 2024 1.950 2.070 1.950 2.070 4,323 +0.04(+1.97%)
Apr 17, 2024 2.070 2.070 2.020 2.030 14,180 -0.03(-1.46%)
Apr 16, 2024 2.110 2.110 2.030 2.060 10,614 -0.02(-0.96%)
Apr 15, 2024 2.060 2.170 2.060 2.080 10,374 -0.03(-1.42%)
Apr 12, 2024 2.160 2.170 2.110 2.110 7,471 +0.00(+0.00%)
Apr 11, 2024 2.110 2.200 2.030 2.110 44,850 +0.00(+0.00%)
Apr 10, 2024 2.200 2.260 2.070 2.110 27,306 -0.09(-4.09%)
Apr 09, 2024 2.250 2.310 2.130 2.200 29,324 -0.03(-1.35%)
Apr 08, 2024 2.320 2.500 2.180 2.230 75,913 -0.03(-1.33%)
Apr 05, 2024 2.400 2.490 2.200 2.260 84,843 +0.03(+1.35%)
Apr 04, 2024 2.100 2.280 2.055 2.230 76,222 +0.21(+10.40%)
Apr 03, 2024 1.980 2.040 1.880 2.020 79,603 +0.07(+3.59%)
Apr 02, 2024 1.930 2.000 1.890 1.950 36,549 +0.05(+2.63%)
Apr 01, 2024 1.930 1.990 1.870 1.900 32,453 +0.02(+1.06%)
Mar 28, 2024 1.900 1.908 1.880 1.880 11,562 -0.02(-1.05%)
Mar 27, 2024 1.850 1.850 1.850 1.900 9,824 +0.06(+3.26%)
Mar 26, 2024 1.880 1.887 1.840 1.840 5,275 +0.01(+0.55%)
Mar 25, 2024 1.910 1.910 1.830 1.830 29,494 -0.05(-2.66%)
Mar 22, 2024 1.890 1.939 1.880 1.880 10,374 -0.04(-2.08%)
Mar 21, 2024 1.930 1.930 1.870 1.920 4,967 +0.04(+2.13%)
Mar 20, 2024 1.880 1.920 1.870 1.880 15,211 +0.01(+0.53%)
Mar 19, 2024 1.940 1.960 1.870 1.870 11,693 -0.03(-1.58%)
Mar 18, 2024 1.890 1.980 1.890 1.900 18,498 -0.06(-3.06%)
Mar 15, 2024 1.870 1.960 1.869 1.960 8,898 +0.06(+3.16%)
Mar 14, 2024 1.910 1.910 1.870 1.900 17,330 +0.01(+0.53%)
Mar 13, 2024 1.910 1.920 1.870 1.890 9,920 +0.02(+1.07%)
Mar 12, 2024 1.910 1.937 1.870 1.870 11,494 -0.04(-2.09%)
Mar 11, 2024 1.910 1.940 1.910 1.910 17,145 +0.00(+0.00%)
Mar 08, 2024 2.000 2.000 1.890 1.910 25,210 -0.09(-4.50%)
Mar 07, 2024 1.990 2.010 1.970 2.000 19,099 +0.00(+0.00%)
Mar 06, 2024 1.920 2.040 1.880 2.000 31,286 +0.02(+1.01%)
Mar 05, 2024 1.930 1.980 1.870 1.980 53,174 +0.01(+0.76%)
Mar 04, 2024 1.960 2.100 1.950 1.965 19,959 -0.02(-1.26%)
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.