Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

3.428 +0.018 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 3.597 3.633 3.597 3.633 1,449 +0.04(+1.25%)
Apr 28, 2005 3.606 3.606 3.588 3.588 1,449 -0.05(-1.48%)
Apr 27, 2005 3.633 3.642 3.633 3.642 6,688 -0.02(-0.44%)
Apr 26, 2005 3.767 3.812 3.658 3.658 4,459 -0.06(-1.50%)
Apr 25, 2005 3.651 3.723 3.633 3.714 11,482 +0.04(+0.98%)
Apr 22, 2005 3.507 3.678 3.507 3.678 17,948 +0.18(+5.13%)
Apr 21, 2005 3.498 3.498 3.498 3.498 33,779 +0.00(+0.00%)
Apr 20, 2005 3.516 3.516 3.453 3.498 11,705 -0.02(-0.51%)
Apr 19, 2005 3.534 3.534 3.462 3.516 3,344 -0.02(-0.51%)
Apr 18, 2005 3.453 3.597 3.453 3.534 26,978 +0.13(+3.68%)
Apr 15, 2005 3.498 3.543 3.319 3.409 22,184 -0.05(-1.55%)
Apr 14, 2005 3.866 3.866 3.453 3.462 40,245 -0.39(-10.23%)
Apr 13, 2005 3.857 3.983 3.857 3.857 14,158 +0.00(+0.00%)
Apr 12, 2005 3.839 3.893 3.839 3.857 7,915 +0.08(+2.14%)
Apr 11, 2005 3.812 3.812 3.776 3.776 1,672 -0.09(-2.32%)
Apr 08, 2005 3.902 3.902 3.812 3.866 15,607 -0.08(-2.05%)
Apr 07, 2005 3.857 4.019 3.857 3.947 17,948 +0.13(+3.29%)
Apr 06, 2005 3.758 3.992 3.741 3.821 22,519 +0.06(+1.67%)
Apr 05, 2005 3.785 3.812 3.758 3.758 5,462 +0.01(+0.24%)
Apr 04, 2005 3.723 3.749 3.696 3.749 3,232 +0.03(+0.72%)
Apr 01, 2005 3.776 3.776 3.723 3.723 4,347 -0.04(-0.95%)
Mar 31, 2005 3.678 3.758 3.678 3.758 14,938 +0.14(+3.97%)
Mar 30, 2005 3.588 3.633 3.588 3.615 5,908 +0.07(+2.03%)
Mar 29, 2005 3.767 3.812 3.543 3.543 24,749 -0.21(-5.50%)
Mar 28, 2005 3.696 3.812 3.696 3.749 8,361 +0.03(+0.72%)
Mar 24, 2005 3.857 3.857 3.705 3.723 12,708 -0.22(-5.68%)
Mar 23, 2005 3.893 3.992 3.812 3.947 11,148 +0.09(+2.33%)
Mar 22, 2005 3.687 3.857 3.687 3.857 151,838 +0.22(+5.91%)
Mar 21, 2005 3.723 3.723 3.570 3.642 7,357 -0.17(-4.47%)
Mar 18, 2005 3.812 3.812 3.812 3.812 222 -0.04(-1.16%)
Mar 17, 2005 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 16, 2005 3.812 3.857 3.812 3.857 2,564 +0.04(+1.18%)
Mar 15, 2005 3.723 3.857 3.678 3.812 3,901 +0.04(+1.19%)
Mar 14, 2005 3.678 3.767 3.588 3.767 7,246 +0.12(+3.19%)
Mar 11, 2005 3.633 3.651 3.543 3.651 11,705 -0.03(-0.73%)
Mar 10, 2005 3.767 3.767 3.678 3.678 8,249 -0.05(-1.44%)
Mar 09, 2005 3.767 3.812 3.588 3.732 14,492 -0.13(-3.26%)
Mar 08, 2005 3.678 3.857 3.552 3.857 31,103 +0.14(+3.86%)
Mar 07, 2005 3.767 3.767 3.714 3.714 2,341 -0.10(-2.59%)
Mar 04, 2005 3.767 3.812 3.696 3.812 4,570 +0.09(+2.41%)
Mar 03, 2005 3.633 3.812 3.633 3.723 7,134 -0.04(-1.19%)
Mar 02, 2005 3.660 3.767 3.615 3.767 8,472 +0.13(+3.70%)
Mar 01, 2005 3.678 3.678 3.453 3.633 29,431 -0.09(-2.41%)
Feb 28, 2005 4.037 4.037 3.660 3.723 23,857 -0.22(-5.68%)
Feb 25, 2005 3.992 3.992 3.929 3.947 11,148 -0.09(-2.22%)
Feb 24, 2005 4.045 4.045 4.037 4.037 7,692 +0.00(+0.00%)
Feb 23, 2005 4.037 4.081 4.037 4.037 4,682 -0.07(-1.75%)
Feb 22, 2005 4.108 4.108 4.108 4.108 1,114 -0.08(-1.93%)
Feb 18, 2005 4.171 4.216 4.171 4.189 7,469 +0.06(+1.52%)
Feb 17, 2005 4.081 4.126 4.037 4.126 3,678 +0.09(+2.22%)
Feb 16, 2005 4.117 4.126 4.037 4.037 7,246 +0.00(+0.00%)
Feb 15, 2005 4.126 4.126 4.037 4.037 5,685 +0.00(+0.00%)
Feb 14, 2005 4.126 4.602 4.037 4.037 99,887 +0.00(+0.00%)
Feb 11, 2005 3.947 4.126 3.947 4.037 6,020 +0.09(+2.27%)
Feb 10, 2005 3.902 3.947 3.875 3.947 3,567 +0.05(+1.38%)
Feb 09, 2005 3.938 3.938 3.893 3.893 557 -0.01(-0.23%)
Feb 08, 2005 3.857 3.983 3.857 3.902 3,121 +0.04(+1.16%)
Feb 07, 2005 3.812 3.911 3.812 3.857 7,469 +0.03(+0.70%)
Feb 04, 2005 3.857 3.857 3.785 3.830 4,682 -0.03(-0.70%)
Feb 03, 2005 3.812 3.857 3.776 3.857 1,226 +0.04(+1.18%)
Feb 02, 2005 3.992 3.992 3.812 3.812 8,584 -0.13(-3.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.