Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Flexible Solutions International Inc. Common Stock (CDA) (NY: FSI )

3.550 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.520	3.607	3.510	3.550	14,377	-0.02(-0.56%)
Dec 19, 2024	3.700	3.750	3.540	3.570	20,545	-0.14(-3.77%)
Dec 18, 2024	3.760	3.825	3.700	3.710	27,186	-0.07(-1.85%)
Dec 17, 2024	3.920	3.920	3.750	3.780	29,341	-0.08(-2.07%)
Dec 16, 2024	3.960	3.980	3.850	3.860	14,123	-0.09(-2.28%)
Dec 13, 2024	3.960	3.980	3.930	3.950	22,307	+0.04(+1.02%)
Dec 12, 2024	3.850	3.970	3.830	3.910	21,132	+0.10(+2.62%)
Dec 11, 2024	3.800	3.860	3.770	3.810	32,512	+0.01(+0.26%)
Dec 10, 2024	3.800	3.800	3.750	3.800	14,359	+0.02(+0.53%)
Dec 09, 2024	3.760	3.800	3.745	3.780	20,092	+0.07(+1.89%)
Dec 06, 2024	3.860	3.860	3.700	3.710	67,052	-0.11(-2.88%)
Dec 05, 2024	3.910	3.940	3.820	3.820	29,581	-0.11(-2.80%)
Dec 04, 2024	3.950	3.970	3.930	3.930	11,033	+0.02(+0.51%)
Dec 03, 2024	3.990	4.030	3.870	3.910	15,756	-0.07(-1.88%)
Dec 02, 2024	3.900	4.079	3.860	3.985	103,867	-0.17(-3.98%)
Nov 29, 2024	4.060	4.168	4.060	4.150	15,280	+0.10(+2.47%)
Nov 27, 2024	4.000	4.125	3.920	4.050	23,267	+0.04(+1.00%)
Nov 26, 2024	4.040	4.040	3.960	4.010	18,861	-0.03(-0.74%)
Nov 25, 2024	4.020	4.080	3.985	4.040	19,359	+0.02(+0.50%)
Nov 22, 2024	3.950	4.020	3.950	4.020	12,803	+0.07(+1.77%)
Nov 21, 2024	3.990	3.990	3.900	3.950	53,809	+0.00(+0.00%)
Nov 20, 2024	3.950	3.999	3.910	3.950	12,054	+0.00(+0.00%)
Nov 19, 2024	4.120	4.120	3.920	3.950	28,953	-0.22(-5.28%)
Nov 18, 2024	3.860	4.220	3.860	4.170	55,470	+0.41(+10.90%)
Nov 15, 2024	3.730	4.010	3.730	3.760	100,556	+0.04(+1.08%)
Nov 14, 2024	4.250	4.250	3.720	3.720	48,224	-0.50(-11.85%)
Nov 13, 2024	4.300	4.300	4.150	4.220	52,722	-0.13(-2.99%)
Nov 12, 2024	4.430	4.430	4.274	4.350	35,436	-0.02(-0.46%)
Nov 11, 2024	4.190	4.440	4.166	4.370	147,851	+0.27(+6.59%)
Nov 08, 2024	4.200	4.220	4.000	4.100	24,482	-0.11(-2.61%)
Nov 07, 2024	4.030	4.250	3.950	4.210	77,667	+0.25(+6.30%)
Nov 06, 2024	4.070	4.100	3.950	3.961	25,898	-0.08(-1.97%)
Nov 05, 2024	4.050	4.070	4.020	4.040	24,404	-0.01(-0.25%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.