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
)
1.830
-0.140 (-7.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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:
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 31, 2017
2.170
2.170
2.000
2.030
130,243
+0.00(+0.00%)
May 30, 2017
2.220
2.279
1.970
2.030
334,516
-0.25(-10.96%)
May 26, 2017
2.180
2.330
2.180
2.280
157,428
+0.08(+3.64%)
May 25, 2017
2.200
2.280
2.150
2.200
253,456
+0.03(+1.38%)
May 24, 2017
2.060
2.190
2.000
2.170
276,510
+0.21(+10.71%)
May 23, 2017
2.010
2.020
1.860
1.960
156,863
-0.08(-3.92%)
May 22, 2017
1.820
2.090
1.820
2.040
428,619
+0.25(+13.97%)
May 19, 2017
1.770
1.890
1.770
1.790
137,965
+0.07(+4.07%)
May 18, 2017
1.680
1.720
1.680
1.720
9,317
+0.00(+0.15%)
May 17, 2017
1.760
1.760
1.580
1.717
67,105
-0.03(-1.86%)
May 16, 2017
1.770
1.770
1.750
1.750
35,646
+0.02(+1.16%)
May 15, 2017
1.670
1.770
1.670
1.730
66,349
+0.06(+3.59%)
May 12, 2017
1.610
1.670
1.560
1.670
75,335
+0.08(+5.03%)
May 11, 2017
1.590
1.620
1.550
1.590
26,434
+0.02(+1.49%)
May 10, 2017
1.540
1.640
1.540
1.567
40,741
+0.01(+0.43%)
May 09, 2017
1.600
1.630
1.550
1.560
23,303
-0.02(-1.27%)
May 08, 2017
1.640
1.643
1.547
1.580
14,909
-0.06(-3.66%)
May 05, 2017
1.580
1.640
1.520
1.640
37,375
+0.04(+2.50%)
May 04, 2017
1.490
1.737
1.470
1.600
217,165
+0.08(+5.26%)
May 03, 2017
1.520
1.520
1.490
1.520
25,908
+0.00(+0.00%)
May 02, 2017
1.520
1.530
1.500
1.520
16,531
+0.01(+0.66%)
May 01, 2017
1.565
1.590
1.500
1.510
57,108
-0.05(-3.21%)
Apr 28, 2017
1.500
1.690
1.424
1.560
132,281
-0.10(-6.02%)
Apr 27, 2017
1.670
1.770
1.650
1.660
33,248
-0.01(-0.60%)
Apr 26, 2017
1.770
1.810
1.670
1.670
99,125
-0.11(-6.18%)
Apr 25, 2017
1.820
1.880
1.770
1.780
41,974
-0.04(-2.20%)
Apr 24, 2017
1.960
1.960
1.750
1.820
132,758
-0.14(-7.14%)
Apr 21, 2017
2.000
2.020
1.920
1.960
73,629
-0.06(-2.97%)
Apr 20, 2017
1.940
2.040
1.913
2.020
100,643
+0.09(+4.66%)
Apr 19, 2017
1.950
1.950
1.910
1.930
43,389
-0.01(-0.55%)
Apr 18, 2017
1.950
1.960
1.920
1.941
41,305
+0.04(+2.14%)
Apr 17, 2017
1.940
1.950
1.850
1.900
103,103
+0.07(+3.82%)
Apr 13, 2017
1.930
1.930
1.800
1.830
39,948
-0.04(-2.14%)
Apr 12, 2017
1.970
1.980
1.810
1.870
71,542
-0.08(-4.10%)
Apr 11, 2017
1.810
1.950
1.770
1.950
176,347
+0.11(+5.98%)
Apr 10, 2017
1.870
2.000
1.830
1.840
254,329
+0.12(+6.98%)
Apr 07, 2017
1.540
1.730
1.540
1.720
96,791
+0.19(+12.42%)
Apr 06, 2017
1.580
1.591
1.510
1.530
32,445
-0.06(-3.77%)
Apr 05, 2017
1.600
1.650
1.516
1.590
82,251
+0.00(+0.00%)
Apr 04, 2017
1.510
1.685
1.500
1.590
79,265
+0.13(+8.90%)
Apr 03, 2017
1.500
1.539
1.410
1.460
128,840
-0.01(-0.68%)
Mar 31, 2017
1.490
1.500
1.440
1.470
30,864
+0.03(+2.08%)
Mar 30, 2017
1.470
1.489
1.440
1.440
14,514
+0.00(+0.00%)
Mar 29, 2017
1.435
1.467
1.435
1.440
3,134
+0.03(+2.13%)
Mar 28, 2017
1.450
1.496
1.410
1.410
11,546
-0.04(-2.76%)
Mar 27, 2017
1.490
1.495
1.450
1.450
13,645
-0.05(-3.33%)
Mar 24, 2017
1.480
1.500
1.480
1.500
2,774
-0.01(-0.66%)
Mar 23, 2017
1.450
1.520
1.450
1.510
10,462
+0.06(+4.14%)
Mar 22, 2017
1.500
1.500
1.450
1.450
15,887
-0.06(-3.97%)
Mar 21, 2017
1.508
1.520
1.500
1.510
9,495
-0.02(-1.31%)
Mar 20, 2017
1.530
1.530
1.500
1.530
3,623
+0.01(+0.66%)
Mar 17, 2017
1.540
1.540
1.480
1.520
16,478
-0.01(-0.65%)
Mar 16, 2017
1.510
1.540
1.500
1.530
10,986
+0.00(+0.00%)
Mar 15, 2017
1.490
1.530
1.490
1.530
8,723
+0.04(+2.68%)
Mar 14, 2017
1.500
1.520
1.480
1.490
22,476
-0.02(-1.32%)
Mar 13, 2017
1.520
1.520
1.480
1.510
19,574
+0.02(+1.34%)
Mar 10, 2017
1.500
1.500
1.454
1.490
7,753
+0.03(+2.05%)
Mar 09, 2017
1.500
1.500
1.460
1.460
17,458
-0.04(-2.67%)
Mar 08, 2017
1.530
1.530
1.470
1.500
8,160
+0.00(+0.00%)
Mar 07, 2017
1.450
1.530
1.403
1.500
6,263
+0.01(+0.67%)
Mar 06, 2017
1.560
1.560
1.482
1.490
28,258
-0.07(-4.49%)
Mar 03, 2017
1.560
1.590
1.560
1.560
11,701
+0.00(+0.00%)
Mar 02, 2017
1.545
1.590
1.530
1.560
8,409
-0.01(-0.64%)
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
.