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 28, 2004 5.000 5.250 4.950 5.100 30,700 +0.20(+4.08%)
May 27, 2004 4.500 4.900 4.380 4.900 26,000 +0.50(+11.36%)
May 26, 2004 4.400 4.410 4.350 4.400 7,000 +0.05(+1.15%)
May 25, 2004 4.270 4.400 4.270 4.350 8,100 +0.10(+2.35%)
May 24, 2004 4.400 4.500 4.250 4.250 39,500 -0.30(-6.59%)
May 21, 2004 4.560 4.660 4.550 4.550 6,700 +0.00(+0.00%)
May 20, 2004 4.600 4.600 4.550 4.550 1,100 -0.05(-1.09%)
May 19, 2004 4.600 4.700 4.600 4.600 21,400 +0.05(+1.10%)
May 18, 2004 4.550 4.600 4.250 4.550 37,300 -0.10(-2.15%)
May 17, 2004 5.050 5.050 4.550 4.650 66,200 -0.45(-8.82%)
May 14, 2004 5.180 5.180 5.100 5.100 3,100 -0.05(-0.97%)
May 13, 2004 5.030 5.200 5.000 5.150 48,500 +0.15(+3.00%)
May 12, 2004 5.000 5.050 4.900 5.000 71,900 -0.01(-0.20%)
May 11, 2004 4.950 5.050 4.950 5.010 12,000 +0.06(+1.21%)
May 10, 2004 5.000 5.050 4.900 4.950 6,500 -0.10(-1.98%)
May 07, 2004 4.900 5.050 4.900 5.050 98,700 +0.15(+3.06%)
May 06, 2004 4.720 4.900 4.680 4.900 12,300 +0.15(+3.16%)
May 05, 2004 4.710 4.750 4.700 4.750 36,600 +0.14(+3.04%)
May 04, 2004 4.690 4.690 4.610 4.610 11,400 -0.04(-0.86%)
May 03, 2004 4.690 4.750 4.650 4.650 6,600 +0.00(+0.00%)
Apr 30, 2004 4.700 4.750 4.650 4.650 7,000 -0.10(-2.11%)
Apr 29, 2004 4.750 4.850 4.750 4.750 2,500 -0.05(-1.04%)
Apr 28, 2004 4.950 4.950 4.800 4.800 5,600 -0.20(-4.00%)
Apr 27, 2004 4.950 5.000 4.940 5.000 4,500 +0.05(+1.01%)
Apr 26, 2004 5.000 5.000 4.750 4.950 37,600 +0.25(+5.32%)
Apr 23, 2004 4.850 4.850 4.600 4.700 20,800 -0.15(-3.09%)
Apr 22, 2004 4.900 4.900 4.850 4.850 12,200 -0.10(-2.02%)
Apr 21, 2004 4.950 5.000 4.950 4.950 7,100 +0.00(+0.00%)
Apr 20, 2004 5.000 5.000 4.950 4.950 17,200 -0.05(-1.00%)
Apr 19, 2004 5.000 5.100 5.000 5.000 5,500 +0.00(+0.00%)
Apr 16, 2004 5.000 5.050 5.000 5.000 6,600 -0.10(-1.96%)
Apr 15, 2004 4.900 5.100 4.900 5.100 33,800 +0.12(+2.41%)
Apr 14, 2004 5.000 5.000 4.800 4.980 23,500 -0.03(-0.60%)
Apr 13, 2004 4.900 5.010 4.900 5.010 13,600 +0.11(+2.24%)
Apr 12, 2004 5.000 5.000 4.900 4.900 18,900 +0.05(+1.03%)
Apr 08, 2004 4.580 4.850 4.580 4.850 20,000 +0.30(+6.59%)
Apr 07, 2004 4.550 4.550 4.500 4.550 153,600 -0.05(-1.09%)
Apr 06, 2004 4.400 4.600 4.400 4.600 16,500 +0.20(+4.55%)
Apr 05, 2004 4.350 4.450 4.350 4.400 79,300 +0.10(+2.33%)
Apr 02, 2004 4.450 4.450 4.300 4.300 8,500 -0.01(-0.23%)
Apr 01, 2004 4.390 4.400 4.310 4.310 6,200 -0.04(-0.92%)
Mar 31, 2004 4.340 4.400 4.320 4.350 9,200 +0.11(+2.59%)
Mar 30, 2004 4.210 4.300 4.180 4.240 73,700 -0.01(-0.24%)
Mar 29, 2004 4.200 4.350 4.200 4.250 38,400 +0.15(+3.66%)
Mar 26, 2004 4.050 4.100 3.950 4.100 8,400 +0.10(+2.50%)
Mar 25, 2004 4.040 4.100 4.000 4.000 13,000 -0.04(-0.99%)
Mar 24, 2004 4.070 4.100 3.990 4.040 13,200 +0.03(+0.75%)
Mar 23, 2004 4.100 4.150 4.010 4.010 14,500 -0.05(-1.23%)
Mar 22, 2004 4.100 4.100 4.060 4.060 600 -0.08(-1.93%)
Mar 19, 2004 4.150 4.150 4.050 4.140 7,200 +0.05(+1.22%)
Mar 18, 2004 4.000 4.090 4.000 4.090 6,900 +0.09(+2.25%)
Mar 17, 2004 4.100 4.100 3.980 4.000 7,200 +0.00(+0.00%)
Mar 16, 2004 3.990 4.100 3.990 4.000 4,600 +0.08(+2.04%)
Mar 15, 2004 3.920 4.030 3.920 3.920 12,000 -0.05(-1.26%)
Mar 12, 2004 4.080 4.100 3.970 3.970 6,200 -0.11(-2.70%)
Mar 11, 2004 4.100 4.100 4.000 4.080 17,800 +0.03(+0.74%)
Mar 10, 2004 4.050 4.100 4.010 4.050 140,100 +0.00(+0.00%)
Mar 09, 2004 4.140 4.150 4.000 4.050 28,200 +0.01(+0.25%)
Mar 08, 2004 4.100 4.100 4.040 4.040 8,500 +0.04(+1.00%)
Mar 05, 2004 4.050 4.050 3.950 4.000 7,700 +0.00(+0.00%)
Mar 04, 2004 4.100 4.150 4.000 4.000 34,300 +0.00(+0.00%)
Mar 03, 2004 4.200 4.200 3.900 4.000 25,700 -0.17(-4.08%)
Mar 02, 2004 4.300 4.300 4.100 4.170 15,200 -0.08(-1.88%)
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.