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 08, 2023 2.850 2.860 2.790 2.830 9,439 -0.03(-1.05%)
May 05, 2023 2.880 2.900 2.810 2.860 5,562 +0.00(+0.00%)
May 04, 2023 2.830 2.950 2.750 2.860 29,993 -0.06(-2.05%)
May 03, 2023 2.814 2.950 2.814 2.920 8,561 +0.04(+1.39%)
May 02, 2023 2.900 2.990 2.797 2.880 35,497 -0.04(-1.37%)
May 01, 2023 3.070 3.100 2.920 2.920 7,166 -0.11(-3.63%)
Apr 28, 2023 2.930 3.030 2.930 3.030 6,508 +0.02(+0.66%)
Apr 27, 2023 2.920 3.050 2.900 3.010 21,945 +0.01(+0.33%)
Apr 26, 2023 3.030 3.080 2.950 3.000 19,467 -0.09(-2.91%)
Apr 25, 2023 3.120 3.128 3.026 3.090 8,288 -0.01(-0.32%)
Apr 24, 2023 3.070 3.140 3.000 3.100 15,130 +0.03(+0.98%)
Apr 21, 2023 3.140 3.140 3.000 3.070 22,792 -0.05(-1.60%)
Apr 20, 2023 3.100 3.120 3.050 3.120 9,442 +0.02(+0.65%)
Apr 19, 2023 3.090 3.180 3.050 3.100 71,079 -0.02(-0.64%)
Apr 18, 2023 3.130 3.140 3.061 3.120 5,722 -0.01(-0.32%)
Apr 17, 2023 3.160 3.160 3.050 3.130 6,106 -0.04(-1.11%)
Apr 14, 2023 3.110 3.165 3.050 3.165 40,175 -0.08(-2.41%)
Apr 13, 2023 3.250 3.250 3.160 3.243 10,018 +0.00(+0.13%)
Apr 12, 2023 3.210 3.250 3.170 3.239 15,071 -0.02(-0.64%)
Apr 11, 2023 3.230 3.270 3.158 3.260 17,927 -0.01(-0.31%)
Apr 10, 2023 3.220 3.330 3.120 3.270 19,841 +0.10(+3.15%)
Apr 06, 2023 3.250 3.380 3.130 3.170 37,001 -0.15(-4.52%)
Apr 05, 2023 3.220 3.350 3.150 3.320 13,761 +0.14(+4.40%)
Apr 04, 2023 3.400 3.400 3.130 3.180 33,358 -0.03(-0.93%)
Apr 03, 2023 3.150 3.500 3.111 3.210 107,863 +0.09(+2.88%)
Mar 31, 2023 3.010 3.140 3.010 3.120 33,319 +0.08(+2.63%)
Mar 30, 2023 2.960 3.065 2.850 3.040 40,734 +0.08(+2.70%)
Mar 29, 2023 2.920 2.970 2.800 2.960 40,528 +0.01(+0.34%)
Mar 28, 2023 2.920 2.960 2.890 2.950 13,982 -0.01(-0.34%)
Mar 27, 2023 2.960 2.970 2.910 2.960 11,712 +0.01(+0.34%)
Mar 24, 2023 2.960 2.960 2.908 2.950 5,657 -0.02(-0.67%)
Mar 23, 2023 2.980 3.000 2.900 2.970 16,745 -0.01(-0.34%)
Mar 22, 2023 3.000 3.000 2.910 2.980 6,242 -0.02(-0.67%)
Mar 21, 2023 2.990 3.000 2.930 3.000 3,983 +0.01(+0.33%)
Mar 20, 2023 2.930 3.000 2.900 2.990 15,788 +0.01(+0.34%)
Mar 17, 2023 2.930 3.000 2.866 2.980 10,642 +0.05(+1.71%)
Mar 16, 2023 2.950 2.950 2.810 2.930 11,478 -0.02(-0.68%)
Mar 15, 2023 2.850 2.950 2.800 2.950 43,079 +0.00(+0.00%)
Mar 14, 2023 3.000 3.000 2.850 2.950 55,943 -0.04(-1.34%)
Mar 13, 2023 2.850 3.080 2.820 2.990 55,484 +0.06(+2.05%)
Mar 10, 2023 3.070 3.070 2.890 2.930 42,720 -0.14(-4.56%)
Mar 09, 2023 3.030 3.089 2.960 3.070 12,309 +0.00(+0.00%)
Mar 08, 2023 3.120 3.120 3.030 3.070 29,689 -0.01(-0.32%)
Mar 07, 2023 3.080 3.110 3.030 3.080 8,580 -0.03(-0.96%)
Mar 06, 2023 3.120 3.130 3.090 3.110 12,045 +0.01(+0.32%)
Mar 03, 2023 3.080 3.110 3.080 3.100 10,564 +0.01(+0.32%)
Mar 02, 2023 3.140 3.150 3.060 3.090 20,418 +0.02(+0.65%)
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.