Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Flexible Solutions International Inc (FSI)
Flexible Solutions International Inc (FSI) Historical

FSI Flexible Solutions International Inc

2.02

-0.02 (-0.98%)

Last Updated: 11:10:50

Delayed by 15 minutes

FSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	2.04	-0.02	-0.97%	2.04	2.0499	1.99	16,930
Apr 19 2024	2.06	-0.01	-0.48%	2.045	2.06	2.01	8,510
Apr 18 2024	2.07	0.04	1.97%	2.04	2.07	1.9501	4,323
Apr 17 2024	2.03	-0.03	-1.46%	2.05	2.0699	2.02	14,180
Apr 16 2024	2.06	-0.02	-0.96%	2.11	2.11	2.03	9,671
Apr 15 2024	2.08	-0.03	-1.42%	2.06	2.17	2.06	10,374
Apr 12 2024	2.11	-0.03	-1.40%	2.16	2.17	2.11	7,471
Apr 11 2024	2.14	0.03	1.42%	2.11	2.20	2.03	44,850
Apr 10 2024	2.11	-0.09	-4.09%	2.20	2.26	2.07	27,270
Apr 09 2024	2.20	-0.03	-1.35%	2.24	2.31	2.13	29,324
Apr 08 2024	2.23	-0.03	-1.33%	2.32	2.50	2.18	75,913
Apr 05 2024	2.26	0.03	1.35%	2.40	2.49	2.20	81,424
Apr 04 2024	2.23	0.21	10.40%	2.10	2.28	2.055	76,222
Apr 03 2024	2.02	0.07	3.59%	1.98	2.04	1.88	79,379
Apr 02 2024	1.95	0.05	2.63%	1.93	1.9995	1.89	36,412
Apr 01 2024	1.90	0.02	1.06%	1.93	1.99	1.87	32,453
Mar 28 2024	1.88	-0.02	-1.05%	1.90	1.9079	1.88	11,562
Mar 27 2024	1.90	0.06	3.26%	1.85	1.9009	1.85	9,824
Mar 26 2024	1.84	0.01	0.55%	1.88	1.8872	1.84	5,275
Mar 25 2024	1.83	-0.05	-2.66%	1.91	1.91	1.83	29,494
Mar 22 2024	1.88	-0.04	-2.08%	1.89	1.939	1.88	10,374
Mar 21 2024	1.92	0.04	2.13%	1.89	1.93	1.87	4,967
Mar 20 2024	1.88	0.01	0.53%	1.87	1.92	1.87	15,211
Mar 19 2024	1.87	-0.03	-1.58%	1.94	1.9599	1.87	11,693
Mar 18 2024	1.90	-0.06	-3.06%	1.91	1.98	1.89	18,498
Mar 15 2024	1.96	0.06	3.16%	1.87	1.96	1.86	8,639
Mar 14 2024	1.90	0.01	0.53%	1.90	1.9099	1.87	17,186
Mar 13 2024	1.89	0.02	1.07%	1.91	1.92	1.87	9,920
Mar 12 2024	1.87	-0.04	-2.09%	1.91	1.937	1.87	11,494
Mar 11 2024	1.91	0.00	0.00%	1.91	1.9399	1.91	17,145
Mar 08 2024	1.91	-0.09	-4.50%	2.00	2.00	1.89	25,210
Mar 07 2024	2.00	0.00	0.00%	1.99	2.01	1.97	19,099
Mar 06 2024	2.00	0.02	1.01%	1.92	2.04	1.88	31,286
Mar 05 2024	1.98	0.01	0.76%	1.93	1.98	1.87	53,174
Mar 04 2024	1.965	-0.03	-1.26%	1.96	2.10	1.95	19,959
Mar 01 2024	1.99	-0.04	-1.97%	1.94	2.0622	1.94	13,878
Feb 29 2024	2.03	0.01	0.50%	2.11	2.11	2.0051	7,039
Feb 28 2024	2.02	0.02	1.00%	2.02	2.03	1.94	12,312
Feb 27 2024	2.00	0.02	1.27%	2.00	2.00	1.9001	53,144
Feb 26 2024	1.975	-0.02	-0.75%	1.96	2.00	1.95	15,072
Feb 23 2024	1.99	0.04	2.05%	2.01	2.01	1.9441	4,290
Feb 22 2024	1.95	0.07	3.72%	1.98	2.08	1.94	38,672
Feb 21 2024	1.88	0.00	0.00%	1.91	1.93	1.88	5,940
Feb 20 2024	1.88	-0.05	-2.59%	1.93	1.93	1.88	17,809
Feb 16 2024	1.93	0.00	0.00%	1.95	1.968	1.91	9,862
Feb 15 2024	1.93	0.02	1.05%	1.90	1.9358	1.90	13,030
Feb 14 2024	1.91	0.01	0.53%	1.90	1.94	1.86	5,922
Feb 13 2024	1.90	-0.06	-3.06%	1.97	1.9999	1.85	39,458
Feb 12 2024	1.96	0.02	1.03%	1.90	1.965	1.90	10,882
Feb 09 2024	1.94	0.03	1.57%	1.94	1.9692	1.90	6,775
Feb 08 2024	1.91	-0.04	-2.05%	1.95	1.97	1.90	11,099
Feb 07 2024	1.95	0.09	4.84%	1.98	1.98	1.90	23,658
Feb 06 2024	1.86	0.00	0.00%	1.85	1.8951	1.84	5,956
Feb 05 2024	1.86	-0.02	-1.06%	1.86	1.89	1.86	7,720
Feb 02 2024	1.88	0.01	0.53%	1.90	1.9286	1.85	18,250
Feb 01 2024	1.87	0.00	0.00%	1.86	1.9387	1.85	10,938
Jan 31 2024	1.87	0.02	1.08%	1.89	1.99	1.86	10,445
Jan 30 2024	1.85	0.08	4.52%	1.81	1.9792	1.81	24,735
Jan 29 2024	1.77	-0.02	-1.12%	1.82	1.98	1.76	38,246
Jan 26 2024	1.79	-0.03	-1.65%	1.81	1.8945	1.7808	21,575
Jan 25 2024	1.82	-0.01	-0.55%	1.84	1.84	1.76	10,211
Jan 24 2024	1.83	0.04	2.23%	1.80	1.8399	1.71	22,802

Flexible Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions