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, 2005 4.510 4.550 4.450 4.550 7,900 +0.04(+0.89%)
May 27, 2005 4.430 4.600 4.400 4.510 74,900 +0.09(+2.04%)
May 26, 2005 4.250 4.450 4.250 4.420 33,500 +0.17(+4.00%)
May 25, 2005 4.250 4.250 4.200 4.250 2,200 +0.05(+1.19%)
May 24, 2005 4.210 4.250 4.200 4.200 41,400 +0.00(+0.00%)
May 23, 2005 4.150 4.250 4.150 4.200 14,800 +0.15(+3.70%)
May 20, 2005 4.050 4.050 4.000 4.050 15,800 +0.05(+1.25%)
May 19, 2005 3.990 4.000 3.990 4.000 24,100 +0.11(+2.83%)
May 18, 2005 3.900 3.950 3.850 3.890 6,000 -0.01(-0.26%)
May 17, 2005 3.890 3.900 3.880 3.900 8,200 +0.00(+0.00%)
May 16, 2005 3.900 3.910 3.890 3.900 11,900 +0.01(+0.26%)
May 13, 2005 3.870 3.900 3.850 3.890 22,400 -0.02(-0.51%)
May 12, 2005 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 11, 2005 3.850 3.910 3.850 3.910 27,800 +0.06(+1.56%)
May 10, 2005 3.850 3.850 3.700 3.850 17,900 -0.05(-1.28%)
May 09, 2005 3.950 3.950 3.900 3.900 700 -0.10(-2.50%)
May 06, 2005 4.000 4.000 4.000 4.000 2,400 +0.00(+0.00%)
May 05, 2005 3.950 4.000 3.950 4.000 34,800 +0.05(+1.27%)
May 04, 2005 3.900 3.950 3.900 3.950 7,600 +0.00(+0.00%)
May 03, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
May 02, 2005 3.950 3.970 3.950 3.950 2,700 -0.10(-2.47%)
Apr 29, 2005 4.010 4.050 4.010 4.050 1,300 +0.05(+1.25%)
Apr 28, 2005 4.020 4.020 4.000 4.000 1,300 -0.06(-1.48%)
Apr 27, 2005 4.050 4.060 4.050 4.060 6,000 -0.02(-0.44%)
Apr 26, 2005 4.200 4.250 4.078 4.078 4,000 -0.06(-1.50%)
Apr 25, 2005 4.070 4.150 4.050 4.140 10,300 +0.04(+0.98%)
Apr 22, 2005 3.910 4.100 3.910 4.100 16,100 +0.20(+5.13%)
Apr 21, 2005 3.900 3.900 3.900 3.900 30,300 +0.00(+0.00%)
Apr 20, 2005 3.920 3.920 3.850 3.900 10,500 -0.02(-0.51%)
Apr 19, 2005 3.940 3.940 3.860 3.920 3,000 -0.02(-0.51%)
Apr 18, 2005 3.850 4.010 3.850 3.940 24,200 +0.14(+3.68%)
Apr 15, 2005 3.900 3.950 3.700 3.800 19,900 -0.06(-1.55%)
Apr 14, 2005 4.310 4.310 3.850 3.860 36,100 -0.44(-10.23%)
Apr 13, 2005 4.300 4.440 4.300 4.300 12,700 +0.00(+0.00%)
Apr 12, 2005 4.280 4.340 4.280 4.300 7,100 +0.09(+2.14%)
Apr 11, 2005 4.250 4.250 4.210 4.210 1,500 -0.10(-2.32%)
Apr 08, 2005 4.350 4.350 4.250 4.310 14,000 -0.09(-2.05%)
Apr 07, 2005 4.300 4.480 4.300 4.400 16,100 +0.14(+3.29%)
Apr 06, 2005 4.190 4.450 4.170 4.260 20,200 +0.07(+1.67%)
Apr 05, 2005 4.220 4.250 4.190 4.190 4,900 +0.01(+0.24%)
Apr 04, 2005 4.150 4.180 4.120 4.180 2,900 +0.03(+0.72%)
Apr 01, 2005 4.210 4.210 4.150 4.150 3,900 -0.04(-0.95%)
Mar 31, 2005 4.100 4.190 4.100 4.190 13,400 +0.16(+3.97%)
Mar 30, 2005 4.000 4.050 4.000 4.030 5,300 +0.08(+2.03%)
Mar 29, 2005 4.200 4.250 3.950 3.950 22,200 -0.23(-5.50%)
Mar 28, 2005 4.120 4.250 4.120 4.180 7,500 +0.03(+0.72%)
Mar 24, 2005 4.300 4.300 4.130 4.150 11,400 -0.25(-5.68%)
Mar 23, 2005 4.340 4.450 4.250 4.400 10,000 +0.10(+2.33%)
Mar 22, 2005 4.110 4.300 4.110 4.300 136,200 +0.24(+5.91%)
Mar 21, 2005 4.150 4.150 3.980 4.060 6,600 -0.19(-4.47%)
Mar 18, 2005 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Mar 17, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 16, 2005 4.250 4.300 4.250 4.300 2,300 +0.05(+1.18%)
Mar 15, 2005 4.150 4.300 4.100 4.250 3,500 +0.05(+1.19%)
Mar 14, 2005 4.100 4.200 4.000 4.200 6,500 +0.13(+3.19%)
Mar 11, 2005 4.050 4.070 3.950 4.070 10,500 -0.03(-0.73%)
Mar 10, 2005 4.200 4.200 4.100 4.100 7,400 -0.06(-1.44%)
Mar 09, 2005 4.200 4.250 4.000 4.160 13,000 -0.14(-3.26%)
Mar 08, 2005 4.100 4.300 3.960 4.300 27,900 +0.16(+3.86%)
Mar 07, 2005 4.200 4.200 4.140 4.140 2,100 -0.11(-2.59%)
Mar 04, 2005 4.200 4.250 4.120 4.250 4,100 +0.10(+2.41%)
Mar 03, 2005 4.050 4.250 4.050 4.150 6,400 -0.05(-1.19%)
Mar 02, 2005 4.080 4.200 4.030 4.200 7,600 +0.15(+3.70%)
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.