Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.165 +0.015 (+0.70%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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 (%)
Oct 31, 2016 1.730 2.000 1.703 1.790 258,288 -0.01(-0.56%)
Oct 28, 2016 1.820 1.850 1.650 1.800 124,662 +0.03(+1.69%)
Oct 27, 2016 1.800 1.830 1.520 1.770 210,000 -0.03(-1.67%)
Oct 26, 2016 1.970 2.139 1.775 1.800 153,649 -0.22(-10.89%)
Oct 25, 2016 2.080 2.120 1.970 2.020 85,719 -0.06(-2.88%)
Oct 24, 2016 2.040 2.200 2.040 2.080 52,740 +0.02(+0.97%)
Oct 21, 2016 2.110 2.140 2.040 2.060 50,085 -0.09(-4.19%)
Oct 20, 2016 2.180 2.200 2.110 2.150 32,763 -0.01(-0.46%)
Oct 19, 2016 2.150 2.200 2.110 2.160 29,445 -0.02(-0.92%)
Oct 18, 2016 2.189 2.189 2.110 2.180 34,809 +0.06(+2.83%)
Oct 17, 2016 2.160 2.180 2.120 2.120 10,082 -0.02(-0.93%)
Oct 14, 2016 2.163 2.190 2.110 2.140 16,738 -0.06(-2.73%)
Oct 13, 2016 2.010 2.215 2.010 2.200 54,609 -0.01(-0.45%)
Oct 12, 2016 2.090 2.230 2.090 2.210 156,660 +0.11(+5.24%)
Oct 11, 2016 2.200 2.240 2.090 2.100 110,336 -0.08(-3.67%)
Oct 10, 2016 2.160 2.240 2.120 2.180 185,826 +0.03(+1.40%)
Oct 07, 2016 2.160 2.190 2.110 2.150 21,630 -0.02(-0.89%)
Oct 06, 2016 2.130 2.200 2.100 2.169 46,969 +0.02(+0.89%)
Oct 05, 2016 2.150 2.210 2.070 2.150 106,384 +0.00(+0.00%)
Oct 04, 2016 2.180 2.250 2.150 2.150 64,670 -0.05(-2.27%)
Oct 03, 2016 2.220 2.260 2.170 2.200 38,591 -0.02(-0.90%)
Sep 30, 2016 2.190 2.260 2.170 2.220 25,303 +0.05(+2.30%)
Sep 29, 2016 2.240 2.300 2.150 2.170 78,785 -0.02(-0.91%)
Sep 28, 2016 2.320 2.320 2.170 2.190 114,063 -0.13(-5.60%)
Sep 27, 2016 2.160 2.340 2.150 2.320 121,349 +0.10(+4.50%)
Sep 26, 2016 2.200 2.400 2.170 2.220 253,032 +0.07(+3.26%)
Sep 23, 2016 2.210 2.240 2.150 2.150 46,178 -0.03(-1.38%)
Sep 22, 2016 2.220 2.290 2.150 2.180 23,408 -0.04(-1.80%)
Sep 21, 2016 2.250 2.260 2.140 2.220 105,723 -0.04(-1.77%)
Sep 20, 2016 2.350 2.350 2.200 2.260 63,230 -0.09(-3.83%)
Sep 19, 2016 1.990 2.350 1.990 2.350 639,545 +0.18(+8.29%)
Sep 16, 2016 2.170 2.220 2.140 2.170 42,967 -0.01(-0.46%)
Sep 15, 2016 2.130 2.190 2.130 2.180 63,441 +0.02(+0.93%)
Sep 14, 2016 2.150 2.180 1.970 2.160 139,664 +0.03(+1.41%)
Sep 13, 2016 1.990 2.150 1.940 2.130 172,069 +0.13(+6.50%)
Sep 12, 2016 2.110 2.240 2.000 2.000 115,112 -0.13(-6.10%)
Sep 09, 2016 2.270 2.300 1.990 2.130 257,937 -0.12(-5.33%)
Sep 08, 2016 2.380 2.380 2.180 2.250 185,001 -0.13(-5.46%)
Sep 07, 2016 2.230 2.380 2.170 2.380 270,849 +0.08(+3.48%)
Sep 06, 2016 2.100 2.410 2.100 2.300 601,422 +0.21(+10.05%)
Sep 02, 2016 2.030 2.090 2.090 2.090 101,000 +0.09(+4.76%)
Sep 01, 2016 1.970 2.150 1.820 1.995 351,137 +0.07(+3.37%)
Aug 31, 2016 1.800 2.140 1.710 1.930 917,418 +0.11(+6.05%)
Aug 30, 2016 1.700 1.850 1.680 1.820 211,018 +0.01(+0.55%)
Aug 29, 2016 1.790 1.850 1.750 1.810 168,173 +0.07(+3.98%)
Aug 26, 2016 1.790 1.790 1.640 1.741 127,018 +0.00(+0.04%)
Aug 25, 2016 1.680 1.760 1.600 1.740 54,261 +0.06(+3.57%)
Aug 24, 2016 1.670 1.790 1.500 1.680 435,864 +0.04(+2.44%)
Aug 23, 2016 1.640 1.660 1.640 1.640 30,330 -0.01(-0.61%)
Aug 22, 2016 1.610 1.670 1.610 1.650 57,762 +0.04(+2.48%)
Aug 19, 2016 1.580 1.610 1.562 1.610 8,563 +0.01(+0.63%)
Aug 18, 2016 1.610 1.650 1.590 1.600 43,453 -0.01(-0.62%)
Aug 17, 2016 1.540 1.650 1.540 1.610 96,744 +0.07(+4.55%)
Aug 16, 2016 1.620 1.630 1.480 1.540 114,702 -0.08(-4.94%)
Aug 15, 2016 1.550 1.670 1.550 1.620 172,391 +0.12(+8.22%)
Aug 12, 2016 1.480 1.550 1.470 1.497 69,542 +0.01(+0.47%)
Aug 11, 2016 1.550 1.550 1.450 1.490 84,553 -0.02(-1.32%)
Aug 10, 2016 1.560 1.580 1.440 1.510 53,274 -0.08(-5.03%)
Aug 09, 2016 1.620 1.660 1.540 1.590 63,596 -0.02(-1.24%)
Aug 08, 2016 1.570 1.710 1.550 1.610 242,242 +0.05(+3.21%)
Aug 05, 2016 1.560 1.590 1.460 1.560 141,732 +0.01(+0.65%)
Aug 04, 2016 1.540 1.620 1.521 1.550 25,408 +0.02(+1.31%)
Aug 03, 2016 1.570 1.655 1.520 1.530 82,550 -0.05(-3.16%)
Aug 02, 2016 1.690 1.710 1.520 1.580 107,232 -0.05(-3.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.