Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

1.890 -0.080 (-4.06%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 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 (%)
Aug 29, 2003 3.160 3.160 3.160 3.160 3,000 -0.04(-1.25%)
Aug 28, 2003 3.160 3.200 3.160 3.200 4,400 +0.00(+0.00%)
Aug 27, 2003 3.160 3.200 3.160 3.200 2,400 +0.00(+0.00%)
Aug 26, 2003 3.200 3.200 3.200 3.200 800 +0.00(+0.00%)
Aug 25, 2003 3.150 3.200 3.150 3.200 2,000 +0.00(+0.00%)
Aug 22, 2003 3.150 3.200 3.150 3.200 1,500 +0.00(+0.00%)
Aug 21, 2003 3.100 3.200 3.100 3.200 3,500 +0.00(+0.00%)
Aug 20, 2003 3.200 3.210 3.150 3.200 9,800 -0.07(-2.14%)
Aug 19, 2003 3.200 3.270 3.200 3.270 1,200 +0.01(+0.31%)
Aug 18, 2003 3.200 3.260 3.200 3.260 2,300 +0.08(+2.52%)
Aug 15, 2003 3.180 3.180 3.180 3.180 200 -0.02(-0.63%)
Aug 14, 2003 3.200 3.200 3.200 3.200 500 +0.05(+1.59%)
Aug 13, 2003 3.230 3.230 3.100 3.150 3,300 -0.10(-3.08%)
Aug 12, 2003 3.250 3.250 3.240 3.250 3,300 +0.01(+0.31%)
Aug 11, 2003 3.240 3.250 3.230 3.240 2,200 -0.02(-0.61%)
Aug 08, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Aug 07, 2003 3.150 3.300 3.150 3.260 1,800 +0.06(+1.87%)
Aug 06, 2003 3.550 3.550 3.150 3.200 30,600 -0.35(-9.86%)
Aug 05, 2003 3.600 3.600 3.550 3.550 700 -0.05(-1.39%)
Aug 04, 2003 3.590 3.600 3.590 3.600 1,700 +0.01(+0.28%)
Aug 01, 2003 3.590 3.590 3.590 3.590 300 +0.04(+1.13%)
Jul 31, 2003 3.490 3.600 3.490 3.550 3,500 +0.06(+1.72%)
Jul 30, 2003 3.490 3.490 3.490 3.490 500 -0.01(-0.29%)
Jul 29, 2003 3.500 3.500 3.500 3.500 600 +0.03(+0.86%)
Jul 28, 2003 3.410 3.470 3.410 3.470 1,000 +0.06(+1.76%)
Jul 25, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 24, 2003 3.490 3.490 3.410 3.410 1,800 -0.04(-1.16%)
Jul 23, 2003 3.500 3.500 3.450 3.450 1,900 -0.04(-1.15%)
Jul 22, 2003 3.470 3.490 3.470 3.490 1,700 +0.04(+1.16%)
Jul 21, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 18, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 17, 2003 3.370 3.450 3.370 3.450 5,500 +0.05(+1.47%)
Jul 16, 2003 3.450 3.450 3.350 3.400 4,500 -0.05(-1.45%)
Jul 15, 2003 3.450 3.450 3.450 3.450 1,100 -0.01(-0.29%)
Jul 14, 2003 3.470 3.470 3.460 3.460 1,000 -0.04(-1.14%)
Jul 11, 2003 3.500 3.500 3.500 3.500 3,500 -0.09(-2.51%)
Jul 10, 2003 3.550 3.590 3.460 3.590 6,500 +0.00(+0.00%)
Jul 09, 2003 3.440 3.590 3.440 3.590 10,300 +0.15(+4.36%)
Jul 08, 2003 3.440 3.440 3.440 3.440 300 +0.00(+0.00%)
Jul 07, 2003 3.250 3.440 3.250 3.440 4,900 +0.24(+7.50%)
Jul 03, 2003 3.250 3.250 3.200 3.200 2,500 -0.10(-3.03%)
Jul 02, 2003 3.360 3.360 3.250 3.300 41,200 -0.09(-2.65%)
Jul 01, 2003 3.350 3.390 3.350 3.390 10,500 -0.01(-0.29%)
Jun 30, 2003 3.400 3.400 3.400 3.400 1,500 +0.00(+0.00%)
Jun 27, 2003 3.250 3.400 3.250 3.400 5,000 +0.05(+1.49%)
Jun 26, 2003 3.350 3.350 3.350 3.350 1,200 +0.10(+3.08%)
Jun 25, 2003 3.260 3.260 3.250 3.250 52,500 -0.05(-1.52%)
Jun 24, 2003 3.260 3.300 3.260 3.300 2,400 +0.05(+1.54%)
Jun 23, 2003 3.350 3.350 3.150 3.250 10,300 -0.15(-4.41%)
Jun 20, 2003 3.280 3.400 3.280 3.400 15,100 +0.15(+4.62%)
Jun 19, 2003 3.250 3.250 3.200 3.250 32,300 +0.00(+0.00%)
Jun 18, 2003 3.260 3.260 3.200 3.250 38,600 -0.04(-1.22%)
Jun 17, 2003 3.300 3.300 3.250 3.290 46,100 +0.03(+0.92%)
Jun 16, 2003 3.300 3.300 3.230 3.260 16,200 -0.04(-1.21%)
Jun 13, 2003 3.250 3.300 3.250 3.300 28,000 +0.05(+1.54%)
Jun 12, 2003 3.250 3.250 3.250 3.250 55,800 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.200 3.250 29,100 +0.00(+0.00%)
Jun 10, 2003 3.190 3.250 3.190 3.250 17,200 +0.05(+1.56%)
Jun 09, 2003 3.250 3.250 3.160 3.200 3,000 -0.04(-1.23%)
Jun 06, 2003 3.150 3.250 3.140 3.240 7,500 +0.09(+2.86%)
Jun 05, 2003 3.080 3.150 3.080 3.150 4,400 +0.07(+2.27%)
Jun 04, 2003 3.000 3.080 2.950 3.080 10,500 +0.01(+0.33%)
Jun 03, 2003 3.050 3.070 3.000 3.070 3,300 +0.01(+0.33%)
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.