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 29, 2009 1.430 1.430 1.270 1.430 8,700 +0.03(+2.14%)
May 28, 2009 1.360 1.580 1.260 1.400 27,532 -0.02(-1.41%)
May 27, 2009 1.500 1.560 1.350 1.420 12,400 -0.17(-10.69%)
May 26, 2009 1.550 1.600 1.450 1.590 5,610 +0.02(+1.27%)
May 22, 2009 1.590 1.590 1.410 1.570 2,200 -0.04(-2.48%)
May 21, 2009 1.590 1.650 1.550 1.610 6,117 +0.09(+5.92%)
May 20, 2009 1.430 1.590 1.430 1.520 2,665 +0.02(+1.33%)
May 19, 2009 1.500 1.500 1.450 1.500 1,300 +0.00(+0.00%)
May 18, 2009 1.450 1.500 1.350 1.500 6,360 +0.05(+3.46%)
May 15, 2009 1.450 1.450 1.450 1.450 220 -0.00(-0.01%)
May 14, 2009 1.570 1.570 1.360 1.450 15,544 -0.20(-12.12%)
May 13, 2009 1.670 1.710 1.420 1.650 11,133 -0.04(-2.37%)
May 12, 2009 1.590 1.720 1.510 1.690 21,220 +0.14(+9.03%)
May 11, 2009 1.460 1.550 1.460 1.550 12,686 +0.15(+10.78%)
May 08, 2009 1.400 1.460 1.270 1.399 19,203 -0.04(-2.83%)
May 07, 2009 1.440 1.440 1.440 1.440 100 +0.00(+0.00%)
May 06, 2009 1.350 1.440 1.350 1.440 34,716 +0.05(+3.60%)
May 05, 2009 1.400 1.400 1.270 1.390 17,496 -0.01(-0.71%)
May 04, 2009 1.400 1.500 1.300 1.400 5,700 -0.00(-0.01%)
May 01, 2009 1.560 1.560 1.320 1.400 2,860 -0.15(-9.67%)
Apr 30, 2009 1.500 1.600 1.400 1.550 9,300 +0.02(+1.31%)
Apr 29, 2009 1.600 1.600 1.500 1.530 3,600 -0.05(-3.16%)
Apr 28, 2009 1.580 1.580 1.580 1.580 100 +0.01(+0.64%)
Apr 27, 2009 1.500 1.570 1.500 1.570 1,620 -0.03(-1.88%)
Apr 24, 2009 1.550 1.600 1.270 1.600 12,450 +0.06(+3.90%)
Apr 23, 2009 1.450 1.540 1.450 1.540 600 -0.01(-0.65%)
Apr 22, 2009 1.550 1.550 1.490 1.550 10,300 +0.00(+0.00%)
Apr 21, 2009 1.470 1.550 1.470 1.550 900 +0.07(+4.73%)
Apr 20, 2009 1.590 1.590 1.340 1.480 10,680 -0.17(-10.30%)
Apr 17, 2009 1.700 1.700 1.500 1.650 17,350 -0.02(-1.20%)
Apr 16, 2009 1.650 1.740 1.530 1.670 13,595 -0.08(-4.57%)
Apr 15, 2009 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Apr 14, 2009 1.750 1.780 1.550 1.740 12,851 +0.00(+0.00%)
Apr 13, 2009 1.650 1.740 1.650 1.740 600 +0.03(+1.75%)
Apr 08, 2009 1.710 1.710 1.710 1.710 0 -0.02(-1.16%)
Apr 07, 2009 1.700 1.730 1.620 1.730 8,126 -0.01(-0.57%)
Apr 06, 2009 1.800 1.800 1.700 1.740 3,540 -0.04(-2.25%)
Apr 03, 2009 1.790 1.790 1.700 1.780 5,900 +0.00(+0.00%)
Apr 02, 2009 1.690 1.780 1.680 1.780 1,800 -0.01(-0.56%)
Apr 01, 2009 1.780 1.800 1.700 1.790 8,400 -0.09(-4.79%)
Mar 31, 2009 1.800 1.880 1.800 1.880 2,400 +0.04(+2.17%)
Mar 30, 2009 1.910 1.910 1.800 1.840 5,980 -0.10(-5.15%)
Mar 26, 2009 1.940 1.940 1.860 1.940 1,400 +0.00(+0.00%)
Mar 25, 2009 1.940 1.940 1.870 1.940 1,000 +0.00(+0.00%)
Mar 24, 2009 1.900 1.950 1.800 1.940 4,700 -0.04(-2.02%)
Mar 23, 2009 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Mar 20, 2009 1.970 1.970 1.970 1.970 100 -0.01(-0.51%)
Mar 19, 2009 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Mar 18, 2009 1.950 1.970 1.950 1.970 600 -0.01(-0.51%)
Mar 17, 2009 1.980 1.980 1.980 1.980 100 +0.04(+2.06%)
Mar 16, 2009 1.920 1.940 1.920 1.940 1,800 -0.01(-0.51%)
Mar 13, 2009 1.850 1.950 1.850 1.950 0 -0.02(-1.02%)
Mar 12, 2009 1.900 1.970 1.890 1.970 600 +0.07(+3.68%)
Mar 11, 2009 1.950 2.030 1.646 1.900 10,900 -0.10(-5.00%)
Mar 10, 2009 1.940 2.020 1.940 2.000 12,800 +0.05(+2.56%)
Mar 09, 2009 1.950 1.950 1.900 1.950 5,500 +0.10(+5.41%)
Mar 06, 2009 1.810 1.850 1.810 1.850 0 +0.15(+8.82%)
Mar 05, 2009 1.700 1.760 1.610 1.700 550 -0.10(-5.56%)
Mar 04, 2009 1.830 1.830 1.730 1.800 2,400 +0.01(+0.56%)
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.