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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2014 0.8000 0.8600 0.8000 0.8400 14,171 -0.01(-1.19%)
Jun 27, 2014 0.8300 0.8550 0.8000 0.8501 4,900 -0.01(-1.15%)
Jun 26, 2014 0.7924 0.8600 0.7725 0.8600 18,900 +0.01(+0.58%)
Jun 25, 2014 0.8688 0.9000 0.8299 0.8550 22,945 +0.03(+3.01%)
Jun 24, 2014 0.8300 0.8300 0.8300 0.8300 158 +0.00(+0.00%)
Jun 23, 2014 0.8200 0.8300 0.7500 0.8300 16,244 +0.02(+2.47%)
Jun 20, 2014 0.8600 0.8600 0.8051 0.8100 13,150 -0.05(-5.79%)
Jun 19, 2014 0.8200 0.8600 0.8200 0.8598 4,590 -0.00(-0.02%)
Jun 18, 2014 0.8700 0.8799 0.8320 0.8600 14,728 -0.01(-1.15%)
Jun 17, 2014 0.8700 0.8700 0.8500 0.8700 48,778 +0.01(+1.16%)
Jun 16, 2014 0.8800 0.8800 0.8240 0.8600 16,747 +0.02(+2.38%)
Jun 13, 2014 0.7500 0.8400 0.7500 0.8400 194,461 +0.07(+9.09%)
Jun 12, 2014 0.7800 0.7800 0.7000 0.7700 8,578 +0.00(+0.00%)
Jun 11, 2014 0.7300 0.7700 0.6600 0.7700 76,885 +0.07(+10.00%)
Jun 10, 2014 0.5800 0.7000 0.5800 0.7000 51,097 +0.10(+16.67%)
Jun 06, 2014 0.5620 0.6400 0.5237 0.6000 40,597 -0.03(-4.78%)
Jun 05, 2014 0.6200 0.6600 0.5960 0.6301 4,286 -0.03(-4.53%)
Jun 04, 2014 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Jun 03, 2014 0.6500 0.6600 0.6303 0.6600 1,700 +0.02(+3.13%)
Jun 02, 2014 0.6300 0.6900 0.6300 0.6400 6,243 -0.02(-3.03%)
May 30, 2014 0.6600 0.6949 0.6300 0.6600 8,200 -0.03(-5.02%)
May 29, 2014 0.6500 0.7000 0.6135 0.6949 6,300 +0.03(+4.97%)
May 28, 2014 0.7000 0.7000 0.6500 0.6620 7,300 -0.02(-3.50%)
May 27, 2014 0.6939 0.7300 0.6500 0.6860 4,320 -0.00(-0.58%)
May 23, 2014 0.6760 0.6900 0.6900 0.6900 17,300 +0.00(+0.58%)
May 22, 2014 0.6859 0.6860 0.6700 0.6860 621 +0.00(+0.00%)
May 20, 2014 0.6860 0.6860 0.6860 0.6860 0 -0.01(-2.00%)
May 19, 2014 0.6900 0.7000 0.6700 0.7000 3,300 +0.02(+2.94%)
May 16, 2014 0.6200 0.6900 0.5850 0.6800 43,400 +0.06(+9.85%)
May 15, 2014 0.6199 0.6199 0.5920 0.6190 1,400 -0.00(-0.16%)
May 14, 2014 0.5900 0.6200 0.5800 0.6200 10,450 -0.01(-1.27%)
May 13, 2014 0.6080 0.6580 0.5700 0.6280 25,034 +0.01(+1.29%)
May 12, 2014 0.6000 0.6200 0.6000 0.6200 14,916 +0.03(+5.10%)
May 09, 2014 0.6001 0.6300 0.5710 0.5899 25,853 -0.03(-4.85%)
May 08, 2014 0.6220 0.6700 0.6000 0.6200 52,138 -0.01(-1.59%)
May 07, 2014 0.6250 0.6500 0.6000 0.6300 26,395 -0.02(-3.08%)
May 06, 2014 0.6600 0.6800 0.6500 0.6500 14,700 -0.02(-2.99%)
May 05, 2014 0.6600 0.6700 0.6600 0.6700 17,400 +0.00(+0.00%)
May 02, 2014 0.6600 0.6706 0.6600 0.6700 4,844 -0.01(-1.46%)
May 01, 2014 0.6602 0.6800 0.6602 0.6799 3,749 +0.00(+0.00%)
Apr 30, 2014 0.7121 0.7122 0.6600 0.6799 3,600 -0.00(-0.45%)
Apr 29, 2014 0.6700 0.6830 0.6600 0.6830 1,500 -0.00(-0.29%)
Apr 28, 2014 0.6800 0.6850 0.6600 0.6850 3,850 +0.00(+0.68%)
Apr 25, 2014 0.6900 0.6900 0.6800 0.6804 7,800 +0.00(+0.06%)
Apr 24, 2014 0.6903 0.7000 0.6500 0.6800 18,274 -0.01(-1.45%)
Apr 23, 2014 0.6800 0.7000 0.6300 0.6900 4,535 +0.00(+0.00%)
Apr 22, 2014 0.7000 0.7000 0.6500 0.6900 12,666 -0.01(-1.43%)
Apr 21, 2014 0.6941 0.7100 0.6751 0.7000 8,673 +0.01(+0.91%)
Apr 17, 2014 0.6800 0.6937 0.6937 0.6937 20,200 +0.03(+5.09%)
Apr 16, 2014 0.6700 0.6700 0.6400 0.6601 22,839 +0.03(+4.45%)
Apr 15, 2014 0.6999 0.6999 0.6201 0.6320 29,897 -0.05(-7.07%)
Apr 14, 2014 0.7000 0.7300 0.6750 0.6801 28,700 -0.09(-11.68%)
Apr 11, 2014 0.7201 0.7700 0.7201 0.7700 2,111 +0.03(+3.73%)
Apr 10, 2014 0.7500 0.7800 0.7300 0.7423 9,382 -0.01(-0.87%)
Apr 09, 2014 0.7500 0.7500 0.7100 0.7488 3,540 +0.02(+2.58%)
Apr 08, 2014 0.7001 0.7400 0.6751 0.7300 14,961 +0.00(+0.00%)
Apr 07, 2014 0.7095 0.7500 0.6501 0.7300 32,651 -0.01(-1.35%)
Apr 04, 2014 0.7245 0.7400 0.7100 0.7400 6,457 +0.02(+2.13%)
Apr 03, 2014 0.7500 0.7500 0.7245 0.7246 11,319 -0.03(-3.37%)
Apr 02, 2014 0.7500 0.7800 0.6700 0.7499 14,962 -0.00(-0.01%)
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.