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

Flexible Solutions International Inc (NY: FSI )

2.190 +0.140 (+6.83%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2012 1.420 1.420 1.280 1.390 20,850 -0.06(-4.14%)
May 30, 2012 1.450 1.500 1.446 1.450 3,998 +0.01(+0.69%)
May 29, 2012 1.390 1.470 1.390 1.440 27,509 +0.08(+5.88%)
May 25, 2012 1.340 1.390 1.300 1.360 2,575 +0.04(+3.03%)
May 24, 2012 1.250 1.470 1.250 1.320 57,490 +0.08(+6.45%)
May 23, 2012 1.320 1.320 1.210 1.240 98,116 -0.11(-8.15%)
May 22, 2012 1.440 1.450 1.320 1.350 35,057 -0.12(-8.16%)
May 21, 2012 1.500 1.530 1.420 1.470 21,199 -0.11(-6.96%)
May 18, 2012 1.600 1.670 1.550 1.580 34,423 -0.07(-4.24%)
May 17, 2012 1.650 1.680 1.610 1.650 19,729 -0.01(-0.60%)
May 16, 2012 1.740 1.760 1.610 1.660 50,502 -0.10(-5.68%)
May 15, 2012 1.650 1.810 1.650 1.760 44,920 +0.06(+3.53%)
May 14, 2012 1.760 1.760 1.665 1.700 30,290 -0.10(-5.56%)
May 11, 2012 1.790 1.870 1.710 1.800 10,405 -0.08(-4.26%)
May 10, 2012 1.870 1.880 1.860 1.880 3,400 -0.01(-0.53%)
May 09, 2012 1.840 1.890 1.760 1.890 15,903 +0.03(+1.61%)
May 08, 2012 1.800 1.900 1.760 1.860 23,246 -0.04(-2.11%)
May 07, 2012 1.890 1.950 1.811 1.900 21,480 +0.05(+2.70%)
May 04, 2012 1.910 1.930 1.850 1.850 14,680 -0.09(-4.64%)
May 03, 2012 1.948 2.000 1.760 1.940 56,498 -0.03(-1.53%)
May 02, 2012 1.790 2.020 1.790 1.970 50,708 +0.07(+3.69%)
May 01, 2012 2.060 2.060 1.810 1.900 34,015 -0.18(-8.65%)
Apr 30, 2012 2.000 2.080 2.000 2.080 13,000 -0.02(-0.95%)
Apr 27, 2012 2.040 2.100 2.040 2.100 3,320 +0.05(+2.43%)
Apr 26, 2012 1.740 2.080 1.660 2.050 87,102 +0.31(+17.82%)
Apr 25, 2012 1.720 1.760 1.640 1.740 52,074 +0.00(+0.00%)
Apr 24, 2012 1.730 1.788 1.620 1.740 124,225 -0.07(-3.87%)
Apr 23, 2012 1.850 1.950 1.740 1.810 56,940 -0.05(-2.69%)
Apr 20, 2012 1.880 1.950 1.850 1.860 37,505 -0.09(-4.62%)
Apr 19, 2012 2.090 2.120 1.870 1.950 62,790 -0.20(-9.30%)
Apr 18, 2012 2.220 2.220 2.000 2.150 13,100 -0.08(-3.59%)
Apr 17, 2012 2.210 2.290 2.050 2.230 6,119 +0.03(+1.36%)
Apr 16, 2012 2.100 2.270 2.010 2.200 28,664 +0.08(+3.77%)
Apr 13, 2012 2.220 2.250 2.120 2.120 28,387 -0.08(-3.64%)
Apr 12, 2012 2.180 2.230 2.160 2.200 24,289 +0.02(+0.92%)
Apr 11, 2012 2.250 2.250 2.110 2.180 55,420 -0.08(-3.54%)
Apr 10, 2012 2.380 2.450 2.250 2.260 31,458 -0.14(-5.83%)
Apr 09, 2012 2.360 2.420 2.270 2.400 15,263 +0.07(+3.00%)
Apr 05, 2012 2.390 2.390 2.250 2.330 10,090 -0.07(-2.92%)
Apr 04, 2012 2.400 2.400 2.330 2.400 2,600 +0.00(+0.00%)
Apr 03, 2012 2.420 2.420 2.300 2.400 10,504 +0.01(+0.42%)
Apr 02, 2012 2.290 2.390 2.250 2.390 11,390 +0.04(+1.70%)
Mar 30, 2012 2.450 2.490 2.250 2.350 48,660 -0.10(-4.08%)
Mar 29, 2012 2.390 2.450 2.350 2.450 23,480 +0.06(+2.51%)
Mar 28, 2012 2.480 2.480 2.280 2.390 21,144 -0.14(-5.49%)
Mar 27, 2012 2.550 2.550 2.450 2.529 8,374 -0.01(-0.44%)
Mar 26, 2012 2.530 2.540 2.520 2.540 7,917 +0.06(+2.42%)
Mar 23, 2012 2.500 2.530 2.380 2.480 33,072 +0.00(+0.00%)
Mar 22, 2012 2.430 2.500 2.370 2.480 19,413 +0.02(+0.81%)
Mar 21, 2012 2.380 2.460 2.320 2.460 27,748 +0.08(+3.36%)
Mar 20, 2012 2.320 2.380 2.320 2.380 3,550 +0.02(+0.85%)
Mar 19, 2012 2.350 2.370 2.320 2.360 35,200 +0.02(+0.85%)
Mar 16, 2012 2.350 2.350 2.250 2.340 20,241 +0.04(+1.74%)
Mar 15, 2012 2.350 2.350 2.300 2.300 6,580 -0.03(-1.29%)
Mar 14, 2012 2.350 2.350 2.250 2.330 17,140 -0.03(-1.27%)
Mar 13, 2012 2.300 2.360 2.280 2.360 20,125 +0.06(+2.61%)
Mar 12, 2012 2.320 2.330 2.290 2.300 2,700 -0.02(-0.91%)
Mar 09, 2012 2.280 2.330 2.270 2.321 3,550 +0.02(+0.92%)
Mar 08, 2012 2.240 2.360 2.240 2.300 4,700 +0.00(+0.00%)
Mar 07, 2012 2.350 2.380 2.300 2.300 15,694 -0.04(-1.71%)
Mar 06, 2012 2.320 2.400 2.280 2.340 28,538 +0.00(+0.00%)
Mar 05, 2012 2.200 2.340 2.180 2.340 29,122 +0.15(+6.85%)
Mar 02, 2012 2.190 2.190 2.150 2.190 400 -0.01(-0.45%)
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.