Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Flexible Solutions International Inc (NY: FSI ) 3.370 -0.120 (-3.44%) Official Closing Price Updated: 8:00 PM EDT, Oct 3, 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 (%) 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%) Sep 03, 2024 3.420 3.442 3.270 3.320 60,439 -0.10(-2.92%) Aug 30, 2024 3.460 3.460 3.380 3.420 34,452 +0.00(+0.15%) Aug 29, 2024 3.250 3.480 3.250 3.415 72,603 +0.03(+0.89%) Aug 28, 2024 3.320 3.390 3.310 3.385 19,727 +0.04(+1.35%) Aug 27, 2024 3.170 3.370 3.170 3.340 60,862 +0.16(+5.03%) Aug 26, 2024 3.060 3.200 3.060 3.180 33,666 +0.18(+6.00%) Aug 23, 2024 2.920 3.036 2.900 3.000 12,637 +0.10(+3.45%) Aug 22, 2024 2.890 2.932 2.890 2.900 10,648 +0.04(+1.40%) Aug 21, 2024 2.940 2.940 2.800 2.860 41,774 -0.06(-2.05%) Aug 20, 2024 3.120 3.120 2.910 2.920 37,133 -0.14(-4.58%) Aug 19, 2024 2.990 3.145 2.920 3.060 106,481 +0.24(+8.51%) Aug 16, 2024 2.760 2.905 2.650 2.820 119,198 +0.17(+6.42%) Aug 15, 2024 2.300 2.697 2.277 2.650 290,079 +0.51(+23.83%) Aug 14, 2024 2.140 2.140 2.080 2.140 38,886 +0.04(+1.90%) Aug 13, 2024 2.100 2.140 2.080 2.100 31,034 +0.00(+0.00%) Aug 12, 2024 1.810 2.100 1.650 2.100 53,003 +0.16(+8.25%) Aug 09, 2024 1.887 1.950 1.887 1.940 3,723 +0.04(+2.10%) Aug 08, 2024 1.840 1.900 1.840 1.900 2,418 +0.08(+4.40%) Aug 07, 2024 1.900 1.910 1.820 1.820 7,338 -0.08(-4.21%) Aug 06, 2024 1.930 1.938 1.878 1.900 3,874 +0.02(+1.06%) Aug 05, 2024 1.940 1.940 1.880 1.880 26,355 -0.12(-6.00%) Aug 02, 2024 2.000 2.010 1.990 2.000 8,927 -0.02(-0.99%) 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.