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: 4:10 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, 2022
2.430
2.450
2.300
2.410
59,166
+0.02(+0.84%)
May 27, 2022
2.260
2.420
2.260
2.390
20,039
+0.06(+2.58%)
May 26, 2022
2.330
2.480
2.260
2.330
95,352
+0.00(+0.00%)
May 25, 2022
2.270
2.340
2.061
2.330
53,746
-0.01(-0.43%)
May 24, 2022
2.230
2.390
2.070
2.340
43,257
-0.05(-2.09%)
May 23, 2022
2.420
2.480
2.240
2.390
51,456
-0.02(-0.83%)
May 20, 2022
2.683
2.700
2.135
2.410
86,443
-0.27(-10.07%)
May 19, 2022
2.700
2.700
2.330
2.680
77,696
+0.06(+2.29%)
May 18, 2022
2.520
2.640
2.270
2.620
116,173
+0.16(+6.50%)
May 17, 2022
2.650
2.780
2.460
2.460
47,656
+0.09(+3.80%)
May 16, 2022
2.250
2.390
2.200
2.370
27,523
+0.06(+2.60%)
May 13, 2022
2.290
2.470
2.280
2.310
17,187
+0.08(+3.59%)
May 12, 2022
2.550
2.600
2.190
2.230
29,409
-0.28(-11.16%)
May 11, 2022
2.860
2.860
2.500
2.510
12,880
-0.04(-1.57%)
May 10, 2022
2.750
2.900
2.410
2.550
28,236
-0.18(-6.59%)
May 09, 2022
3.075
3.075
2.650
2.730
15,327
-0.27(-9.00%)
May 06, 2022
2.980
3.080
2.950
3.000
15,782
-0.04(-1.32%)
May 05, 2022
3.030
3.100
2.990
3.040
19,737
-0.02(-0.65%)
May 04, 2022
2.900
3.110
2.890
3.060
28,343
+0.14(+4.79%)
May 03, 2022
2.900
2.920
2.830
2.920
27,302
+0.09(+3.18%)
May 02, 2022
2.780
2.960
2.760
2.830
25,907
+0.02(+0.71%)
Apr 29, 2022
2.950
2.980
2.810
2.810
5,964
-0.03(-1.06%)
Apr 28, 2022
2.810
2.890
2.760
2.840
25,804
+0.00(+0.00%)
Apr 27, 2022
2.947
2.947
2.760
2.840
35,218
-0.08(-2.74%)
Apr 26, 2022
3.010
3.030
2.800
2.920
20,252
-0.09(-2.99%)
Apr 25, 2022
3.240
3.240
2.970
3.010
41,821
-0.19(-5.94%)
Apr 22, 2022
3.220
3.380
3.200
3.200
19,383
-0.13(-3.90%)
Apr 21, 2022
3.450
3.500
3.310
3.330
31,930
+0.10(+3.10%)
Apr 20, 2022
3.310
3.460
3.155
3.230
48,810
-0.08(-2.42%)
Apr 19, 2022
3.520
3.600
3.310
3.310
66,925
-0.24(-6.76%)
Apr 18, 2022
3.600
3.700
3.510
3.550
68,510
+0.09(+2.71%)
Apr 14, 2022
3.470
3.500
3.410
3.457
66,592
+0.09(+2.57%)
Apr 13, 2022
3.460
3.460
3.330
3.370
95,099
-0.02(-0.74%)
Apr 12, 2022
3.490
3.490
3.370
3.395
53,340
-0.00(-0.15%)
Apr 11, 2022
3.440
3.520
3.386
3.400
29,171
-0.12(-3.41%)
Apr 08, 2022
3.460
3.600
3.350
3.520
29,851
+0.19(+5.71%)
Apr 07, 2022
3.820
3.870
3.300
3.330
204,742
-0.56(-14.40%)
Apr 06, 2022
3.850
3.930
3.830
3.890
17,186
+0.00(+0.00%)
Apr 05, 2022
3.900
4.050
3.810
3.890
190,649
-0.03(-0.77%)
Apr 04, 2022
3.900
3.960
3.770
3.920
72,442
-0.04(-1.01%)
Apr 01, 2022
4.010
4.100
3.900
3.960
59,022
-0.11(-2.70%)
Mar 31, 2022
4.130
4.190
3.930
4.070
39,646
+0.00(+0.00%)
Mar 30, 2022
4.300
4.350
4.050
4.070
94,024
-0.37(-8.33%)
Mar 29, 2022
4.480
4.480
4.361
4.440
30,107
+0.03(+0.68%)
Mar 28, 2022
4.500
4.500
4.300
4.410
80,839
+0.06(+1.38%)
Mar 25, 2022
4.400
4.430
4.250
4.350
78,189
-0.05(-1.14%)
Mar 24, 2022
4.160
4.400
4.160
4.400
87,364
+0.21(+5.01%)
Mar 23, 2022
4.100
4.250
4.000
4.190
107,861
+0.18(+4.49%)
Mar 22, 2022
4.000
4.147
4.000
4.010
97,779
-0.04(-0.99%)
Mar 21, 2022
3.870
4.140
3.870
4.050
97,192
+0.17(+4.38%)
Mar 18, 2022
3.670
3.900
3.670
3.880
10,282
+0.12(+3.19%)
Mar 17, 2022
3.840
3.880
3.760
3.760
8,738
-0.06(-1.57%)
Mar 16, 2022
3.753
3.860
3.753
3.820
13,233
+0.07(+1.87%)
Mar 15, 2022
3.980
4.000
3.690
3.750
35,491
-0.15(-3.85%)
Mar 14, 2022
3.910
4.150
3.740
3.900
76,046
-0.09(-2.26%)
Mar 11, 2022
4.000
4.000
3.790
3.990
37,111
-0.01(-0.25%)
Mar 10, 2022
3.710
4.000
3.710
4.000
211,349
+0.30(+8.11%)
Mar 09, 2022
3.500
3.700
3.500
3.700
9,066
+0.22(+6.32%)
Mar 08, 2022
3.420
3.710
3.420
3.480
63,524
+0.02(+0.58%)
Mar 07, 2022
3.460
3.540
3.401
3.460
13,306
-0.11(-3.08%)
Mar 04, 2022
3.480
3.570
3.300
3.570
30,080
+0.03(+0.85%)
Mar 03, 2022
3.510
3.540
3.450
3.540
1,229
+0.07(+2.02%)
Mar 02, 2022
3.480
3.510
3.410
3.470
8,216
-0.02(-0.57%)
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
.