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 )

2.080 -0.110 (-5.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2020 2.920 2.940 2.740 2.775 40,936 -0.06(-2.29%)
Aug 28, 2020 2.720 2.850 2.700 2.840 53,700 +0.08(+2.90%)
Aug 27, 2020 2.830 2.850 2.610 2.760 32,779 -0.08(-2.82%)
Aug 26, 2020 2.840 2.900 2.710 2.840 54,356 -0.01(-0.35%)
Aug 25, 2020 2.900 2.940 2.810 2.850 62,959 -0.08(-2.73%)
Aug 24, 2020 2.850 2.930 2.800 2.930 87,802 +0.13(+4.64%)
Aug 21, 2020 2.900 2.990 2.730 2.800 130,800 -0.10(-3.45%)
Aug 20, 2020 2.670 2.940 2.670 2.900 276,793 +0.17(+6.23%)
Aug 19, 2020 2.680 2.760 2.640 2.730 25,490 +0.03(+1.11%)
Aug 18, 2020 2.800 2.820 2.642 2.700 94,190 -0.12(-4.25%)
Aug 17, 2020 2.970 3.000 2.720 2.820 238,788 +0.27(+10.58%)
Aug 14, 2020 2.530 2.620 2.382 2.550 117,500 -0.06(-2.30%)
Aug 13, 2020 2.630 2.630 2.500 2.610 89,891 +0.02(+0.77%)
Aug 12, 2020 2.630 2.640 2.550 2.590 61,339 +0.00(+0.00%)
Aug 11, 2020 2.500 2.630 2.465 2.590 86,880 +0.12(+4.86%)
Aug 10, 2020 2.380 2.500 2.370 2.470 40,500 +0.08(+3.35%)
Aug 07, 2020 2.350 2.450 2.312 2.390 28,900 +0.00(+0.00%)
Aug 06, 2020 2.280 2.410 2.280 2.390 28,859 +0.07(+3.02%)
Aug 05, 2020 2.330 2.370 2.320 2.320 20,541 -0.01(-0.43%)
Aug 04, 2020 2.340 2.410 2.310 2.330 24,104 -0.05(-2.10%)
Aug 03, 2020 2.400 2.450 2.270 2.380 41,489 +0.03(+1.28%)
Jul 31, 2020 2.490 2.500 2.230 2.350 53,900 -0.12(-4.86%)
Jul 30, 2020 2.500 2.500 2.400 2.470 42,255 -0.06(-2.37%)
Jul 29, 2020 2.480 2.540 2.370 2.530 182,130 +0.20(+8.58%)
Jul 28, 2020 2.100 2.340 2.080 2.330 109,635 +0.27(+13.11%)
Jul 27, 2020 2.100 2.131 2.040 2.060 26,701 +0.01(+0.49%)
Jul 24, 2020 2.120 2.170 2.050 2.050 50,100 -0.15(-6.82%)
Jul 23, 2020 2.360 2.490 2.150 2.200 105,851 -0.14(-5.98%)
Jul 22, 2020 2.270 2.340 2.210 2.340 68,464 +0.14(+6.36%)
Jul 21, 2020 2.200 2.270 2.195 2.200 26,930 +0.00(+0.00%)
Jul 20, 2020 2.290 2.290 2.110 2.200 40,902 +0.00(+0.00%)
Jul 17, 2020 2.200 2.280 2.070 2.200 66,200 +0.03(+1.38%)
Jul 16, 2020 1.950 2.300 1.890 2.170 320,670 +0.24(+12.44%)
Jul 15, 2020 1.900 1.940 1.830 1.930 34,562 +0.05(+2.66%)
Jul 14, 2020 1.860 1.920 1.817 1.880 46,066 +0.00(+0.00%)
Jul 13, 2020 1.880 1.940 1.800 1.880 89,211 +0.01(+0.53%)
Jul 10, 2020 1.860 1.940 1.840 1.870 20,300 -0.02(-1.06%)
Jul 09, 2020 1.900 1.900 1.820 1.890 22,251 -0.01(-0.53%)
Jul 08, 2020 1.890 1.940 1.870 1.900 25,382 +0.01(+0.53%)
Jul 07, 2020 1.900 1.978 1.890 1.890 122,376 -0.07(-3.57%)
Jul 06, 2020 1.990 2.000 1.880 1.960 29,478 +0.05(+2.62%)
Jul 02, 2020 1.980 1.990 1.860 1.910 50,100 +0.00(+0.00%)
Jul 01, 2020 2.040 2.040 1.900 1.910 51,826 -0.13(-6.37%)
Jun 30, 2020 2.000 2.050 1.990 2.040 48,446 +0.06(+3.03%)
Jun 29, 2020 1.850 2.090 1.820 1.980 113,959 +0.11(+5.88%)
Jun 26, 2020 2.000 2.000 1.850 1.870 69,400 -0.14(-6.97%)
Jun 25, 2020 1.890 2.048 1.860 2.010 45,756 +0.12(+6.35%)
Jun 24, 2020 1.950 1.950 1.849 1.890 52,254 -0.06(-3.08%)
Jun 23, 2020 1.920 1.960 1.890 1.950 31,442 +0.06(+3.17%)
Jun 22, 2020 1.920 1.940 1.855 1.890 50,758 -0.05(-2.58%)
Jun 19, 2020 2.000 2.000 1.900 1.940 34,400 -0.03(-1.52%)
Jun 18, 2020 1.950 1.980 1.905 1.970 15,095 +0.01(+0.51%)
Jun 17, 2020 1.960 1.980 1.900 1.960 41,278 -0.02(-1.01%)
Jun 16, 2020 2.150 2.180 1.960 1.980 51,249 -0.02(-1.00%)
Jun 15, 2020 1.920 2.040 1.880 2.000 64,265 +0.04(+2.04%)
Jun 12, 2020 1.950 2.030 1.920 1.960 70,700 +0.02(+1.03%)
Jun 11, 2020 2.000 2.055 1.857 1.940 116,171 -0.19(-8.92%)
Jun 10, 2020 2.230 2.230 2.050 2.130 57,666 -0.07(-3.18%)
Jun 09, 2020 2.400 2.400 2.124 2.200 111,665 +0.01(+0.46%)
Jun 08, 2020 2.200 2.200 2.110 2.190 104,517 +0.09(+4.29%)
Jun 05, 2020 2.090 2.130 1.980 2.100 122,200 +0.11(+5.53%)
Jun 04, 2020 1.800 2.000 1.750 1.990 95,838 -0.01(-0.50%)
Jun 03, 2020 2.210 2.290 1.764 2.000 173,260 -0.11(-5.21%)
Jun 02, 2020 1.900 2.120 1.863 2.110 188,138 +0.29(+15.93%)
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.