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 +0.050 (+2.38%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 1.600 1.730 1.600 1.662 91,100 +0.06(+3.87%)
May 28, 2020 1.580 1.660 1.550 1.600 83,324 +0.04(+2.56%)
May 27, 2020 1.570 1.611 1.550 1.560 11,897 -0.01(-0.64%)
May 26, 2020 1.700 1.700 1.530 1.570 104,765 -0.01(-0.63%)
May 22, 2020 1.540 1.660 1.514 1.580 20,600 +0.01(+0.64%)
May 21, 2020 1.510 1.640 1.510 1.570 33,678 -0.05(-3.09%)
May 20, 2020 1.580 1.620 1.555 1.620 11,859 +0.04(+2.53%)
May 19, 2020 1.600 1.650 1.530 1.580 40,333 +0.00(+0.00%)
May 18, 2020 1.640 1.670 1.580 1.580 38,597 +0.01(+0.64%)
May 15, 2020 1.580 1.680 1.570 1.570 48,100 +0.16(+11.34%)
May 14, 2020 1.390 1.440 1.340 1.410 30,728 +0.02(+1.45%)
May 13, 2020 1.320 1.470 1.320 1.390 22,179 +0.10(+7.74%)
May 12, 2020 1.400 1.430 1.290 1.290 29,779 -0.11(-7.86%)
May 11, 2020 1.440 1.440 1.398 1.400 35,037 -0.05(-3.45%)
May 08, 2020 1.450 1.450 1.400 1.450 21,100 +0.01(+0.69%)
May 07, 2020 1.450 1.528 1.430 1.440 11,471 +0.03(+2.13%)
May 06, 2020 1.510 1.549 1.350 1.410 22,612 -0.07(-4.73%)
May 05, 2020 1.530 1.530 1.450 1.480 8,582 +0.02(+1.37%)
May 04, 2020 1.200 1.550 1.200 1.460 36,846 +0.05(+3.55%)
May 01, 2020 1.450 1.600 1.410 1.410 35,700 -0.19(-11.88%)
Apr 30, 2020 1.660 1.680 1.600 1.600 6,672 -0.06(-3.61%)
Apr 29, 2020 1.620 1.700 1.502 1.660 32,169 +0.13(+8.50%)
Apr 28, 2020 1.610 1.680 1.510 1.530 53,055 -0.07(-4.38%)
Apr 27, 2020 1.450 1.700 1.410 1.600 73,864 +0.21(+15.11%)
Apr 24, 2020 1.400 1.490 1.370 1.390 7,800 -0.04(-2.80%)
Apr 23, 2020 1.450 1.510 1.371 1.430 11,488 +0.07(+5.15%)
Apr 22, 2020 1.330 1.490 1.320 1.360 24,911 +0.04(+3.03%)
Apr 21, 2020 1.310 1.380 1.310 1.320 18,417 +0.00(+0.00%)
Apr 20, 2020 1.370 1.480 1.310 1.320 10,742 -0.13(-8.97%)
Apr 17, 2020 1.530 1.530 1.380 1.450 20,600 +0.09(+6.62%)
Apr 16, 2020 1.420 1.500 1.340 1.360 12,287 +0.03(+2.26%)
Apr 15, 2020 1.480 1.510 1.320 1.330 28,203 -0.12(-8.28%)
Apr 14, 2020 1.720 1.720 1.400 1.450 22,971 -0.15(-9.38%)
Apr 13, 2020 1.290 1.704 1.260 1.600 56,511 +0.33(+25.98%)
Apr 09, 2020 1.250 1.290 1.200 1.270 19,400 +0.06(+4.96%)
Apr 08, 2020 1.250 1.250 1.150 1.210 10,977 +0.04(+3.42%)
Apr 07, 2020 1.130 1.250 1.097 1.170 45,468 +0.11(+10.38%)
Apr 06, 2020 1.140 1.220 1.030 1.060 15,123 -0.07(-6.19%)
Apr 03, 2020 1.060 1.150 1.040 1.130 22,600 -0.02(-1.74%)
Apr 02, 2020 1.140 1.150 1.070 1.150 9,335 +0.01(+0.88%)
Apr 01, 2020 1.100 1.150 1.071 1.140 9,525 -0.03(-2.56%)
Mar 31, 2020 1.250 1.290 1.100 1.170 46,599 -0.06(-4.88%)
Mar 30, 2020 1.330 1.330 1.210 1.230 23,154 -0.04(-3.15%)
Mar 27, 2020 1.180 1.280 1.150 1.270 26,700 +0.12(+10.44%)
Mar 26, 2020 1.116 1.190 1.110 1.150 32,156 -0.02(-1.72%)
Mar 25, 2020 1.250 1.250 1.100 1.170 22,235 -0.03(-2.34%)
Mar 24, 2020 1.010 1.270 1.010 1.198 73,559 +0.14(+13.02%)
Mar 23, 2020 1.040 1.100 1.000 1.060 23,578 -0.03(-2.69%)
Mar 20, 2020 1.160 1.250 0.8600 1.089 243,700 -0.17(-13.53%)
Mar 19, 2020 1.280 1.330 1.050 1.260 38,210 -0.13(-9.37%)
Mar 18, 2020 1.490 1.680 1.360 1.390 68,597 -0.28(-16.77%)
Mar 17, 2020 1.690 1.690 1.600 1.670 10,778 -0.10(-5.65%)
Mar 16, 2020 1.900 1.900 1.520 1.770 77,395 -0.13(-6.84%)
Mar 13, 2020 1.840 1.930 1.800 1.900 15,000 +0.07(+3.83%)
Mar 12, 2020 1.820 1.890 1.800 1.830 31,520 -0.14(-7.11%)
Mar 11, 2020 2.000 2.010 1.890 1.970 28,806 -0.01(-0.50%)
Mar 10, 2020 1.970 2.000 1.960 1.980 26,274 +0.07(+3.66%)
Mar 09, 2020 1.990 2.004 1.900 1.910 35,013 -0.10(-4.98%)
Mar 06, 2020 2.010 2.065 2.000 2.010 7,000 +0.01(+0.43%)
Mar 05, 2020 1.990 2.020 1.990 2.001 16,801 +0.00(+0.22%)
Mar 04, 2020 2.020 2.046 1.990 1.997 16,520 -0.01(-0.65%)
Mar 03, 2020 2.010 2.040 1.990 2.010 10,637 +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.