Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

4.150 +0.100 (+2.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.060 4.168 4.060 4.150 15,280 +0.10(+2.47%)
Nov 27, 2024 4.000 4.125 3.920 4.050 23,267 +0.04(+1.00%)
Nov 26, 2024 4.040 4.040 3.960 4.010 18,861 -0.03(-0.74%)
Nov 25, 2024 4.020 4.080 3.985 4.040 19,359 +0.02(+0.50%)
Nov 22, 2024 3.950 4.020 3.950 4.020 12,803 +0.07(+1.77%)
Nov 21, 2024 3.990 3.990 3.900 3.950 53,809 +0.00(+0.00%)
Nov 20, 2024 3.950 3.999 3.910 3.950 12,054 +0.00(+0.00%)
Nov 19, 2024 4.120 4.120 3.920 3.950 28,953 -0.22(-5.28%)
Nov 18, 2024 3.860 4.220 3.860 4.170 55,470 +0.41(+10.90%)
Nov 15, 2024 3.730 4.010 3.730 3.760 100,556 +0.04(+1.08%)
Nov 14, 2024 4.250 4.250 3.720 3.720 48,224 -0.50(-11.85%)
Nov 13, 2024 4.300 4.300 4.150 4.220 52,722 -0.13(-2.99%)
Nov 12, 2024 4.430 4.430 4.274 4.350 35,436 -0.02(-0.46%)
Nov 11, 2024 4.190 4.440 4.166 4.370 147,851 +0.27(+6.59%)
Nov 08, 2024 4.200 4.220 4.000 4.100 24,482 -0.11(-2.61%)
Nov 07, 2024 4.030 4.250 3.950 4.210 77,667 +0.25(+6.30%)
Nov 06, 2024 4.070 4.100 3.950 3.961 25,898 -0.08(-1.97%)
Nov 05, 2024 4.050 4.070 4.020 4.040 24,404 -0.01(-0.25%)
Nov 04, 2024 3.960 4.060 3.880 4.050 22,127 +0.21(+5.43%)
Nov 01, 2024 4.000 4.000 3.806 3.841 35,229 -0.16(-3.97%)
Oct 31, 2024 4.060 4.070 3.975 4.000 24,043 -0.06(-1.48%)
Oct 30, 2024 4.150 4.150 4.020 4.060 32,441 -0.07(-1.69%)
Oct 29, 2024 4.130 4.160 4.110 4.130 32,610 -0.02(-0.48%)
Oct 28, 2024 4.030 4.150 4.000 4.150 56,709 +0.15(+3.75%)
Oct 25, 2024 3.970 4.015 3.920 4.000 34,166 +0.05(+1.16%)
Oct 24, 2024 3.951 3.970 3.900 3.954 21,815 +0.01(+0.36%)
Oct 23, 2024 3.900 3.942 3.702 3.940 69,059 +0.11(+2.87%)
Oct 22, 2024 3.470 3.859 3.470 3.830 114,292 +0.36(+10.37%)
Oct 21, 2024 3.600 3.620 3.430 3.470 43,303 -0.15(-4.03%)
Oct 18, 2024 3.610 3.620 3.573 3.616 30,611 -0.00(-0.12%)
Oct 17, 2024 3.700 3.700 3.610 3.620 24,726 -0.06(-1.63%)
Oct 16, 2024 3.630 3.680 3.620 3.680 14,058 +0.05(+1.38%)
Oct 15, 2024 3.630 3.650 3.600 3.630 15,272 +0.04(+1.11%)
Oct 14, 2024 3.590 3.660 3.560 3.590 23,448 +0.01(+0.42%)
Oct 11, 2024 3.550 3.584 3.550 3.575 6,899 +0.02(+0.42%)
Oct 10, 2024 3.580 3.580 3.490 3.560 6,321 +0.00(+0.14%)
Oct 09, 2024 3.600 3.600 3.480 3.555 8,479 +0.10(+2.75%)
Oct 08, 2024 3.310 3.490 3.309 3.460 13,306 +0.09(+2.67%)
Oct 07, 2024 3.350 3.395 3.330 3.370 7,495 +0.04(+1.20%)
Oct 04, 2024 3.340 3.419 3.210 3.330 19,692 -0.04(-1.19%)
Oct 03, 2024 3.500 3.500 3.370 3.370 10,946 -0.12(-3.58%)
Oct 02, 2024 3.450 3.550 3.450 3.495 11,409 +0.04(+1.30%)
Oct 01, 2024 3.610 3.630 3.390 3.450 20,951 -0.19(-5.35%)
Sep 30, 2024 3.650 3.660 3.610 3.645 29,218 -0.00(-0.14%)
Sep 27, 2024 3.650 3.661 3.621 3.650 3,795 -0.03(-0.82%)
Sep 26, 2024 3.590 3.700 3.590 3.680 18,806 +0.07(+1.94%)
Sep 25, 2024 3.520 3.620 3.450 3.610 33,924 +0.18(+5.25%)
Sep 24, 2024 3.520 3.520 3.430 3.430 27,983 -0.09(-2.56%)
Sep 23, 2024 3.430 3.530 3.430 3.520 30,332 +0.09(+2.68%)
Sep 20, 2024 3.450 3.458 3.400 3.428 22,006 +0.02(+0.53%)
Sep 19, 2024 3.420 3.460 3.410 3.410 13,954 -0.02(-0.58%)
Sep 18, 2024 3.450 3.459 3.336 3.430 8,863 -0.01(-0.29%)
Sep 17, 2024 3.450 3.450 3.370 3.440 11,279 +0.01(+0.29%)
Sep 16, 2024 3.400 3.430 3.398 3.430 10,431 +0.04(+1.18%)
Sep 13, 2024 3.230 3.390 3.230 3.390 15,711 +0.17(+5.12%)
Sep 12, 2024 3.200 3.230 3.179 3.225 8,683 +0.02(+0.78%)
Sep 11, 2024 3.205 3.205 3.167 3.200 10,921 -0.02(-0.62%)
Sep 10, 2024 3.210 3.230 3.180 3.220 13,932 -0.01(-0.31%)
Sep 09, 2024 3.180 3.248 3.180 3.230 4,393 +0.03(+0.94%)
Sep 06, 2024 3.280 3.280 3.160 3.200 14,420 -0.08(-2.44%)
Sep 05, 2024 3.200 3.280 3.190 3.280 6,808 +0.11(+3.63%)
Sep 04, 2024 3.300 3.300 3.160 3.165 33,175 -0.15(-4.67%)
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.