Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexible Solutions International Inc
(NY:
FSI
)
2.820
+0.170 (+6.42%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024
2.029
2.029
2.000
2.020
6,632
+0.00(+0.00%)
Jul 31, 2024
2.050
2.050
2.020
2.020
6,069
+0.00(+0.00%)
Jul 30, 2024
2.040
2.040
2.020
2.020
6,194
-0.02(-0.98%)
Jul 29, 2024
2.110
2.110
2.030
2.040
8,890
-0.06(-2.86%)
Jul 26, 2024
2.060
2.100
2.030
2.100
26,383
+0.09(+4.48%)
Jul 25, 2024
1.990
2.020
1.990
2.010
14,210
+0.02(+1.01%)
Jul 24, 2024
1.971
2.010
1.970
1.990
30,330
+0.02(+1.02%)
Jul 23, 2024
1.990
2.000
1.950
1.970
39,925
-0.02(-1.01%)
Jul 22, 2024
1.950
2.000
1.940
1.990
20,469
+0.02(+1.02%)
Jul 19, 2024
1.940
1.970
1.900
1.970
23,945
+0.07(+3.68%)
Jul 18, 2024
2.040
2.041
1.900
1.900
19,350
-0.14(-6.86%)
Jul 17, 2024
1.980
2.040
1.980
2.040
18,512
+0.08(+4.08%)
Jul 16, 2024
1.930
2.050
1.930
1.960
5,033
+0.05(+2.62%)
Jul 15, 2024
2.020
2.030
1.910
1.910
34,891
-0.11(-5.45%)
Jul 12, 2024
2.010
2.060
1.960
2.020
29,222
+0.06(+3.32%)
Jul 11, 2024
1.870
1.960
1.840
1.955
41,730
+0.11(+6.25%)
Jul 10, 2024
1.770
1.880
1.770
1.840
12,052
+0.06(+3.37%)
Jul 09, 2024
1.810
1.850
1.780
1.780
11,682
-0.03(-1.66%)
Jul 08, 2024
1.870
1.890
1.810
1.810
9,466
-0.08(-4.23%)
Jul 05, 2024
1.860
1.980
1.820
1.890
25,279
+0.04(+2.16%)
Jul 03, 2024
1.850
1.960
1.830
1.850
46,486
+0.03(+1.65%)
Jul 02, 2024
1.780
1.863
1.780
1.820
34,223
+0.04(+2.25%)
Jul 01, 2024
1.800
1.820
1.760
1.780
26,042
+0.03(+1.71%)
Jun 28, 2024
1.810
1.820
1.750
1.750
36,915
-0.07(-3.85%)
Jun 27, 2024
1.780
1.850
1.770
1.820
24,636
+0.05(+2.82%)
Jun 26, 2024
1.770
1.855
1.760
1.770
14,152
-0.07(-3.80%)
Jun 25, 2024
1.780
1.860
1.750
1.840
6,273
+0.08(+4.55%)
Jun 24, 2024
1.720
1.805
1.720
1.760
27,910
+0.03(+1.73%)
Jun 21, 2024
1.760
1.790
1.730
1.730
28,513
+0.00(+0.00%)
Jun 20, 2024
1.760
1.845
1.730
1.730
48,602
-0.05(-2.81%)
Jun 18, 2024
1.910
1.950
1.760
1.780
19,357
-0.05(-2.73%)
Jun 17, 2024
1.860
1.939
1.830
1.830
88,576
-0.14(-7.11%)
Jun 14, 2024
2.040
2.045
1.960
1.970
23,110
-0.05(-2.48%)
Jun 13, 2024
2.130
2.130
2.000
2.020
50,728
-0.09(-4.27%)
Jun 12, 2024
2.100
2.180
2.060
2.110
15,858
+0.04(+1.93%)
Jun 11, 2024
2.100
2.120
2.070
2.070
19,675
-0.01(-0.48%)
Jun 10, 2024
2.100
2.140
2.080
2.080
10,841
+0.00(+0.00%)
Jun 07, 2024
2.140
2.200
2.080
2.080
18,547
-0.11(-5.02%)
Jun 06, 2024
2.160
2.250
2.080
2.190
41,987
-0.01(-0.45%)
Jun 05, 2024
2.190
2.660
1.900
2.200
633,581
+0.04(+1.85%)
Jun 04, 2024
2.160
2.200
2.150
2.160
21,811
-0.02(-0.92%)
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
.