• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Flexible Solutions International Inc (NY: FSI )

    4.030 -0.020 (-0.49%)
    Streaming Delayed Price Updated: 12:13 PM EST, Nov 5, 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 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.