Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexible Solutions International Inc
(NY:
FSI
)
1.970
-0.050 (-2.48%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
0.6600
0.6949
0.6300
0.6600
8,200
-0.03(-5.02%)
May 29, 2014
0.6500
0.7000
0.6135
0.6949
6,300
+0.03(+4.97%)
May 28, 2014
0.7000
0.7000
0.6500
0.6620
7,300
-0.02(-3.50%)
May 27, 2014
0.6939
0.7300
0.6500
0.6860
4,320
-0.00(-0.58%)
May 23, 2014
0.6760
0.6900
0.6900
0.6900
17,300
+0.00(+0.58%)
May 22, 2014
0.6859
0.6860
0.6700
0.6860
621
+0.00(+0.00%)
May 20, 2014
0.6860
0.6860
0.6860
0.6860
0
-0.01(-2.00%)
May 19, 2014
0.6900
0.7000
0.6700
0.7000
3,300
+0.02(+2.94%)
May 16, 2014
0.6200
0.6900
0.5850
0.6800
43,400
+0.06(+9.85%)
May 15, 2014
0.6199
0.6199
0.5920
0.6190
1,400
-0.00(-0.16%)
May 14, 2014
0.5900
0.6200
0.5800
0.6200
10,450
-0.01(-1.27%)
May 13, 2014
0.6080
0.6580
0.5700
0.6280
25,034
+0.01(+1.29%)
May 12, 2014
0.6000
0.6200
0.6000
0.6200
14,916
+0.03(+5.10%)
May 09, 2014
0.6001
0.6300
0.5710
0.5899
25,853
-0.03(-4.85%)
May 08, 2014
0.6220
0.6700
0.6000
0.6200
52,138
-0.01(-1.59%)
May 07, 2014
0.6250
0.6500
0.6000
0.6300
26,395
-0.02(-3.08%)
May 06, 2014
0.6600
0.6800
0.6500
0.6500
14,700
-0.02(-2.99%)
May 05, 2014
0.6600
0.6700
0.6600
0.6700
17,400
+0.00(+0.00%)
May 02, 2014
0.6600
0.6706
0.6600
0.6700
4,844
-0.01(-1.46%)
May 01, 2014
0.6602
0.6800
0.6602
0.6799
3,749
+0.00(+0.00%)
Apr 30, 2014
0.7121
0.7122
0.6600
0.6799
3,600
-0.00(-0.45%)
Apr 29, 2014
0.6700
0.6830
0.6600
0.6830
1,500
-0.00(-0.29%)
Apr 28, 2014
0.6800
0.6850
0.6600
0.6850
3,850
+0.00(+0.68%)
Apr 25, 2014
0.6900
0.6900
0.6800
0.6804
7,800
+0.00(+0.06%)
Apr 24, 2014
0.6903
0.7000
0.6500
0.6800
18,274
-0.01(-1.45%)
Apr 23, 2014
0.6800
0.7000
0.6300
0.6900
4,535
+0.00(+0.00%)
Apr 22, 2014
0.7000
0.7000
0.6500
0.6900
12,666
-0.01(-1.43%)
Apr 21, 2014
0.6941
0.7100
0.6751
0.7000
8,673
+0.01(+0.91%)
Apr 17, 2014
0.6800
0.6937
0.6937
0.6937
20,200
+0.03(+5.09%)
Apr 16, 2014
0.6700
0.6700
0.6400
0.6601
22,839
+0.03(+4.45%)
Apr 15, 2014
0.6999
0.6999
0.6201
0.6320
29,897
-0.05(-7.07%)
Apr 14, 2014
0.7000
0.7300
0.6750
0.6801
28,700
-0.09(-11.68%)
Apr 11, 2014
0.7201
0.7700
0.7201
0.7700
2,111
+0.03(+3.73%)
Apr 10, 2014
0.7500
0.7800
0.7300
0.7423
9,382
-0.01(-0.87%)
Apr 09, 2014
0.7500
0.7500
0.7100
0.7488
3,540
+0.02(+2.58%)
Apr 08, 2014
0.7001
0.7400
0.6751
0.7300
14,961
+0.00(+0.00%)
Apr 07, 2014
0.7095
0.7500
0.6501
0.7300
32,651
-0.01(-1.35%)
Apr 04, 2014
0.7245
0.7400
0.7100
0.7400
6,457
+0.02(+2.13%)
Apr 03, 2014
0.7500
0.7500
0.7245
0.7246
11,319
-0.03(-3.37%)
Apr 02, 2014
0.7500
0.7800
0.6700
0.7499
14,962
-0.00(-0.01%)
Apr 01, 2014
0.7499
0.7899
0.7499
0.7500
8,901
-0.04(-5.05%)
Mar 31, 2014
0.7400
0.8100
0.7100
0.7899
23,880
+0.04(+5.32%)
Mar 28, 2014
0.7656
0.8056
0.7200
0.7500
5,676
+0.00(+0.00%)
Mar 27, 2014
0.8080
0.8100
0.7200
0.7500
14,420
+0.02(+2.46%)
Mar 26, 2014
0.7601
0.7990
0.7320
0.7320
1,900
-0.06(-7.69%)
Mar 25, 2014
0.7890
0.8000
0.7200
0.7930
35,722
+0.00(+0.38%)
Mar 24, 2014
0.8138
0.8138
0.7200
0.7900
17,830
+0.02(+1.94%)
Mar 21, 2014
0.7400
0.7800
0.7400
0.7750
19,674
+0.03(+3.33%)
Mar 20, 2014
0.7500
0.7800
0.7400
0.7500
26,860
+0.00(+0.13%)
Mar 19, 2014
0.6701
0.8101
0.6701
0.7490
27,794
+0.05(+7.00%)
Mar 18, 2014
0.6700
0.7400
0.6500
0.7000
40,668
+0.03(+4.49%)
Mar 17, 2014
0.6998
0.7398
0.6141
0.6699
38,435
+0.02(+3.06%)
Mar 14, 2014
0.7199
0.7199
0.6201
0.6500
74,859
-0.06(-8.45%)
Mar 13, 2014
0.7200
0.7500
0.6500
0.7100
83,260
-0.04(-5.33%)
Mar 12, 2014
0.7600
0.7991
0.7101
0.7500
45,423
-0.05(-6.25%)
Mar 11, 2014
0.7900
0.8180
0.7700
0.8000
9,228
+0.00(+0.00%)
Mar 10, 2014
0.7701
0.8400
0.7700
0.8000
16,729
-0.01(-1.23%)
Mar 07, 2014
0.8200
0.8399
0.8000
0.8100
22,128
-0.02(-2.41%)
Mar 06, 2014
0.8500
0.8890
0.7345
0.8300
64,538
-0.02(-2.35%)
Mar 05, 2014
0.8100
0.8500
0.7800
0.8500
80,019
+0.02(+2.41%)
Mar 04, 2014
0.8200
0.8300
0.8101
0.8300
12,753
-0.03(-3.49%)
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
.