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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019 4.040 4.080 3.260 3.460 563,400 -0.58(-14.36%)
May 30, 2019 3.670 4.050 3.660 4.040 654,348 +0.42(+11.60%)
May 29, 2019 3.520 3.740 3.400 3.620 356,510 +0.26(+7.89%)
May 28, 2019 3.290 4.050 3.270 3.355 1,109,871 +0.11(+3.24%)
May 24, 2019 3.180 3.290 3.130 3.250 324,800 +0.16(+5.18%)
May 23, 2019 3.070 3.150 3.000 3.090 92,118 -0.02(-0.64%)
May 22, 2019 3.040 3.190 3.040 3.110 102,032 +0.01(+0.32%)
May 21, 2019 3.120 3.185 3.030 3.100 251,183 -0.05(-1.59%)
May 20, 2019 2.900 3.150 2.710 3.150 436,727 +0.20(+6.78%)
May 17, 2019 2.810 2.990 2.610 2.950 299,000 +0.13(+4.61%)
May 16, 2019 2.890 2.930 2.683 2.820 35,846 -0.06(-2.08%)
May 15, 2019 2.940 2.950 2.120 2.880 330,953 -0.05(-1.71%)
May 14, 2019 2.930 2.940 2.900 2.930 45,676 +0.00(+0.00%)
May 13, 2019 2.840 2.930 2.830 2.930 54,250 +0.08(+2.81%)
May 10, 2019 2.840 2.940 2.835 2.850 25,600 -0.03(-1.04%)
May 09, 2019 2.820 2.920 2.810 2.880 32,819 +0.00(+0.00%)
May 08, 2019 2.930 2.990 2.850 2.880 43,036 -0.09(-3.05%)
May 07, 2019 2.990 2.990 2.920 2.970 48,365 -0.02(-0.65%)
May 06, 2019 2.980 2.990 2.850 2.990 52,843 +0.04(+1.36%)
May 03, 2019 2.980 2.980 2.850 2.950 126,800 +0.01(+0.34%)
May 02, 2019 2.920 2.940 2.850 2.940 19,256 +0.00(+0.00%)
May 01, 2019 2.950 2.950 2.840 2.940 80,544 -0.01(-0.34%)
Apr 30, 2019 2.850 2.980 2.830 2.950 170,992 +0.12(+4.24%)
Apr 29, 2019 2.830 2.900 2.750 2.830 63,255 -0.02(-0.70%)
Apr 26, 2019 2.870 2.900 2.760 2.850 32,800 +0.01(+0.35%)
Apr 25, 2019 2.780 2.880 2.770 2.840 38,606 +0.03(+1.07%)
Apr 24, 2019 2.700 2.844 2.700 2.810 35,485 +0.11(+4.07%)
Apr 23, 2019 2.790 2.890 2.600 2.700 94,790 -0.12(-4.26%)
Apr 22, 2019 2.980 2.980 2.750 2.820 194,805 -0.14(-4.77%)
Apr 18, 2019 2.770 2.980 2.750 2.961 387,000 +0.21(+7.68%)
Apr 17, 2019 2.740 2.750 2.680 2.750 104,068 +0.02(+0.73%)
Apr 16, 2019 2.630 2.740 2.560 2.730 303,734 +0.18(+7.06%)
Apr 15, 2019 2.500 2.551 2.430 2.550 76,465 +0.06(+2.41%)
Apr 12, 2019 2.500 2.500 2.420 2.490 31,700 -0.01(-0.40%)
Apr 11, 2019 2.456 2.500 2.446 2.500 32,867 +0.02(+0.81%)
Apr 10, 2019 2.500 2.500 2.400 2.480 113,611 -0.02(-0.80%)
Apr 09, 2019 2.440 2.500 2.376 2.500 123,718 +0.06(+2.46%)
Apr 08, 2019 2.440 2.450 2.380 2.440 75,591 +0.04(+1.67%)
Apr 05, 2019 2.350 2.450 2.300 2.400 302,000 +0.01(+0.42%)
Apr 04, 2019 2.340 2.390 2.282 2.390 151,547 +0.13(+5.75%)
Apr 03, 2019 2.170 2.410 2.170 2.260 135,653 +0.03(+1.35%)
Apr 02, 2019 2.160 2.310 1.990 2.230 451,363 -0.03(-1.28%)
Apr 01, 2019 2.230 2.311 2.210 2.259 66,387 +0.03(+1.29%)
Mar 29, 2019 2.250 2.280 2.200 2.230 13,500 -0.01(-0.45%)
Mar 28, 2019 2.250 2.260 2.190 2.240 14,760 +0.04(+1.82%)
Mar 27, 2019 2.231 2.231 2.180 2.200 55,615 -0.05(-2.18%)
Mar 26, 2019 2.279 2.300 2.220 2.249 26,415 +0.03(+1.31%)
Mar 25, 2019 2.220 2.300 2.210 2.220 37,408 -0.03(-1.33%)
Mar 22, 2019 2.280 2.310 2.180 2.250 108,800 -0.06(-2.60%)
Mar 21, 2019 2.330 2.400 2.250 2.310 80,678 -0.04(-1.70%)
Mar 20, 2019 2.250 2.420 2.231 2.350 187,065 +0.10(+4.58%)
Mar 19, 2019 2.350 2.350 2.200 2.247 54,299 -0.10(-4.38%)
Mar 18, 2019 2.350 2.420 2.300 2.350 19,492 +0.04(+1.73%)
Mar 15, 2019 2.330 2.350 2.310 2.310 17,400 -0.04(-1.70%)
Mar 14, 2019 2.200 2.430 2.200 2.350 183,197 +0.06(+2.62%)
Mar 13, 2019 2.120 2.490 2.120 2.290 210,087 +0.36(+18.65%)
Mar 12, 2019 1.980 1.980 1.930 1.930 38,502 -0.06(-3.02%)
Mar 11, 2019 1.970 2.000 1.950 1.990 31,753 +0.00(+0.25%)
Mar 08, 2019 1.990 1.992 1.930 1.985 24,400 -0.00(-0.25%)
Mar 07, 2019 1.950 2.020 1.950 1.990 11,124 +0.04(+2.05%)
Mar 06, 2019 2.010 2.060 1.930 1.950 45,225 -0.04(-2.01%)
Mar 05, 2019 1.970 2.050 1.970 1.990 14,396 -0.01(-0.50%)
Mar 04, 2019 2.000 2.070 2.000 2.000 42,811 -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.