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: 6:30 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 (%)
Aug 31, 2007 2.700 2.850 2.700 2.700 10,100 +0.00(+0.00%)
Aug 30, 2007 2.750 2.750 2.700 2.700 1,800 -0.17(-5.92%)
Aug 29, 2007 2.750 2.950 2.710 2.870 5,600 +0.02(+0.70%)
Aug 28, 2007 2.830 2.850 2.710 2.850 1,600 +0.01(+0.35%)
Aug 27, 2007 2.840 2.900 2.830 2.840 2,100 -0.01(-0.35%)
Aug 24, 2007 2.850 2.850 2.800 2.850 1,800 +0.05(+1.79%)
Aug 23, 2007 2.890 2.890 2.760 2.800 1,100 -0.14(-4.76%)
Aug 22, 2007 2.770 2.990 2.770 2.940 7,300 +0.17(+6.14%)
Aug 21, 2007 2.760 2.900 2.660 2.770 4,900 -0.03(-1.07%)
Aug 20, 2007 2.800 2.990 2.753 2.800 4,000 -0.10(-3.45%)
Aug 17, 2007 2.750 2.950 2.750 2.900 2,500 +0.10(+3.57%)
Aug 16, 2007 2.780 2.990 2.680 2.800 11,800 +0.00(+0.00%)
Aug 15, 2007 2.990 2.990 2.800 2.800 7,500 -0.29(-9.39%)
Aug 14, 2007 3.050 3.100 2.900 3.090 2,500 -0.06(-1.90%)
Aug 13, 2007 3.050 3.150 3.020 3.150 6,900 +0.07(+2.27%)
Aug 10, 2007 3.080 3.100 3.000 3.080 2,400 -0.07(-2.22%)
Aug 09, 2007 3.080 3.150 3.050 3.150 2,300 +0.00(+0.00%)
Aug 08, 2007 2.800 3.150 2.800 3.150 11,100 +0.29(+10.14%)
Aug 07, 2007 3.000 3.000 2.800 2.860 12,200 -0.19(-6.23%)
Aug 06, 2007 3.080 3.080 3.050 3.050 1,000 -0.05(-1.61%)
Aug 03, 2007 3.250 3.250 3.100 3.100 2,300 -0.25(-7.46%)
Aug 02, 2007 3.370 3.380 3.150 3.350 4,400 -0.04(-1.18%)
Aug 01, 2007 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jul 31, 2007 3.310 3.390 3.300 3.390 1,200 -0.01(-0.29%)
Jul 30, 2007 3.440 3.440 3.220 3.400 9,800 -0.05(-1.45%)
Jul 27, 2007 3.400 3.450 3.270 3.450 18,500 +0.05(+1.47%)
Jul 26, 2007 3.360 3.450 3.350 3.400 27,700 -0.01(-0.29%)
Jul 25, 2007 3.370 3.450 3.350 3.410 23,300 -0.04(-1.16%)
Jul 24, 2007 3.360 3.450 3.350 3.450 9,800 +0.00(+0.00%)
Jul 23, 2007 3.450 3.450 3.360 3.450 2,400 -0.05(-1.43%)
Jul 20, 2007 3.450 3.500 3.400 3.500 1,400 +0.00(+0.00%)
Jul 19, 2007 3.260 3.500 3.260 3.500 13,800 +0.15(+4.48%)
Jul 18, 2007 3.300 3.350 3.250 3.350 20,300 +0.05(+1.52%)
Jul 17, 2007 3.270 3.300 3.250 3.300 51,800 +0.03(+0.92%)
Jul 16, 2007 3.260 3.320 3.250 3.270 29,800 -0.04(-1.21%)
Jul 13, 2007 3.290 3.320 3.260 3.310 15,500 +0.01(+0.30%)
Jul 12, 2007 3.260 3.350 3.260 3.300 33,400 +0.04(+1.23%)
Jul 11, 2007 3.350 3.350 3.250 3.260 28,200 -0.01(-0.31%)
Jul 10, 2007 3.150 3.270 3.110 3.270 39,700 +0.16(+5.14%)
Jul 09, 2007 3.100 3.180 3.090 3.110 4,100 +0.04(+1.25%)
Jul 06, 2007 3.000 3.147 3.000 3.072 31,500 +0.02(+0.71%)
Jul 05, 2007 2.900 3.050 2.750 3.050 45,500 +0.15(+5.17%)
Jul 03, 2007 2.880 2.900 2.880 2.900 500 +0.05(+1.75%)
Jul 02, 2007 2.850 2.850 2.850 2.850 1,100 +0.02(+0.71%)
Jun 29, 2007 2.840 2.840 2.700 2.830 11,200 -0.02(-0.70%)
Jun 28, 2007 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Jun 27, 2007 2.810 2.900 2.800 2.850 4,600 -0.04(-1.38%)
Jun 26, 2007 2.900 2.950 2.840 2.890 7,200 -0.06(-2.03%)
Jun 25, 2007 2.960 2.990 2.900 2.950 1,900 +0.04(+1.37%)
Jun 22, 2007 2.910 3.000 2.900 2.910 9,600 -0.09(-3.00%)
Jun 21, 2007 2.950 3.000 2.900 3.000 8,500 -0.04(-1.32%)
Jun 20, 2007 3.070 3.100 2.950 3.040 18,000 -0.06(-1.94%)
Jun 19, 2007 3.000 3.100 3.000 3.100 16,500 +0.10(+3.33%)
Jun 18, 2007 2.940 3.000 2.938 3.000 6,700 +0.05(+1.69%)
Jun 15, 2007 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Jun 14, 2007 2.900 2.950 2.900 2.950 600 +0.01(+0.34%)
Jun 13, 2007 2.900 2.950 2.880 2.940 10,500 -0.01(-0.34%)
Jun 12, 2007 2.970 2.970 2.910 2.950 9,000 -0.03(-1.01%)
Jun 11, 2007 2.950 3.000 2.910 2.980 4,700 +0.02(+0.68%)
Jun 08, 2007 2.950 2.990 2.950 2.960 8,600 +0.05(+1.71%)
Jun 07, 2007 2.980 3.000 2.910 2.910 10,100 -0.08(-2.68%)
Jun 06, 2007 3.080 3.080 2.978 2.990 5,500 -0.10(-3.24%)
Jun 05, 2007 3.020 3.090 3.010 3.090 2,900 +0.01(+0.32%)
Jun 04, 2007 3.000 3.090 2.990 3.080 10,700 +0.04(+1.32%)
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.