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 )

2.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 3.960 4.040 3.920 4.040 8,900 -0.11(-2.65%)
Dec 30, 2004 3.220 4.650 3.220 4.150 72,700 +1.10(+36.07%)
Dec 29, 2004 2.950 3.050 2.950 3.050 2,900 +0.10(+3.39%)
Dec 28, 2004 2.900 3.000 2.900 2.950 10,600 +0.04(+1.37%)
Dec 27, 2004 2.860 2.910 2.810 2.910 10,600 +0.01(+0.34%)
Dec 23, 2004 2.900 2.900 2.860 2.900 14,200 +0.04(+1.40%)
Dec 22, 2004 2.900 2.900 2.860 2.860 13,100 -0.03(-1.04%)
Dec 21, 2004 2.850 2.890 2.850 2.890 1,900 +0.00(+0.00%)
Dec 20, 2004 2.820 2.890 2.820 2.890 5,900 +0.07(+2.48%)
Dec 17, 2004 2.850 2.890 2.820 2.820 5,300 -0.05(-1.74%)
Dec 16, 2004 2.900 2.900 2.850 2.870 1,300 -0.06(-2.05%)
Dec 15, 2004 2.950 2.950 2.900 2.930 1,300 -0.02(-0.68%)
Dec 14, 2004 2.950 2.950 2.900 2.950 3,600 -0.01(-0.34%)
Dec 13, 2004 2.990 2.990 2.920 2.960 8,000 +0.01(+0.34%)
Dec 10, 2004 2.900 3.000 2.900 2.950 11,600 +0.08(+2.79%)
Dec 09, 2004 2.950 2.950 2.850 2.870 6,700 -0.03(-1.03%)
Dec 08, 2004 2.800 2.900 2.800 2.900 4,400 +0.04(+1.40%)
Dec 07, 2004 2.900 2.900 2.860 2.860 12,300 +0.01(+0.35%)
Dec 06, 2004 2.900 2.900 2.850 2.850 9,900 -0.05(-1.72%)
Dec 03, 2004 2.850 2.900 2.850 2.900 3,800 +0.05(+1.75%)
Dec 02, 2004 2.850 2.850 2.850 2.850 1,200 -0.05(-1.72%)
Dec 01, 2004 2.850 2.900 2.800 2.900 4,600 +0.05(+1.75%)
Nov 30, 2004 2.910 2.910 2.800 2.850 5,600 -0.05(-1.72%)
Nov 29, 2004 2.900 2.920 2.900 2.900 19,900 +0.00(+0.00%)
Nov 26, 2004 2.870 2.910 2.870 2.900 9,200 -0.01(-0.34%)
Nov 24, 2004 2.900 2.980 2.860 2.910 13,800 +0.01(+0.34%)
Nov 23, 2004 2.900 2.900 2.890 2.900 11,500 +0.00(+0.00%)
Nov 22, 2004 2.890 2.900 2.820 2.900 32,300 +0.01(+0.35%)
Nov 19, 2004 2.900 2.900 2.810 2.890 5,900 -0.01(-0.34%)
Nov 18, 2004 2.900 2.940 2.860 2.900 10,800 +0.02(+0.69%)
Nov 17, 2004 2.890 2.890 2.830 2.880 2,000 +0.00(+0.00%)
Nov 16, 2004 2.800 2.900 2.800 2.880 6,200 -0.02(-0.69%)
Nov 15, 2004 2.900 2.900 2.860 2.900 2,200 +0.00(+0.00%)
Nov 12, 2004 2.900 2.900 2.900 2.900 2,100 +0.00(+0.00%)
Nov 11, 2004 2.950 2.950 2.850 2.900 9,700 -0.05(-1.69%)
Nov 10, 2004 3.000 3.000 2.910 2.950 2,400 +0.00(+0.00%)
Nov 09, 2004 3.000 3.000 2.850 2.950 6,200 -0.10(-3.28%)
Nov 08, 2004 3.120 3.120 3.050 3.050 4,500 -0.17(-5.28%)
Nov 05, 2004 3.300 3.300 3.220 3.220 13,500 +0.00(+0.00%)
Nov 04, 2004 3.200 3.250 3.200 3.220 2,700 -0.08(-2.42%)
Nov 03, 2004 3.400 3.400 3.300 3.300 1,100 -0.05(-1.49%)
Nov 02, 2004 3.360 3.400 3.300 3.350 3,300 -0.05(-1.47%)
Nov 01, 2004 3.450 3.450 3.400 3.400 2,100 -0.02(-0.58%)
Oct 29, 2004 3.480 3.480 3.370 3.420 1,900 -0.03(-0.87%)
Oct 28, 2004 3.430 3.450 3.430 3.450 10,100 +0.05(+1.47%)
Oct 27, 2004 3.400 3.400 3.400 3.400 300 +0.05(+1.49%)
Oct 26, 2004 3.400 3.400 3.350 3.350 2,500 +0.00(+0.00%)
Oct 25, 2004 3.440 3.440 3.350 3.350 800 -0.05(-1.47%)
Oct 22, 2004 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Oct 21, 2004 3.350 3.350 3.250 3.350 3,800 +0.05(+1.52%)
Oct 20, 2004 3.190 3.300 3.190 3.300 1,500 +0.10(+3.12%)
Oct 19, 2004 3.050 3.200 3.050 3.200 2,900 +0.20(+6.67%)
Oct 18, 2004 3.040 3.100 3.000 3.000 12,200 +0.00(+0.00%)
Oct 15, 2004 3.100 3.100 3.000 3.000 3,000 -0.06(-1.96%)
Oct 14, 2004 3.060 3.060 3.060 3.060 200 -0.04(-1.29%)
Oct 13, 2004 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
Oct 12, 2004 3.140 3.140 3.060 3.100 3,200 -0.05(-1.59%)
Oct 11, 2004 3.150 3.150 3.150 3.150 2,600 +0.00(+0.00%)
Oct 08, 2004 3.200 3.200 3.150 3.150 3,100 -0.05(-1.56%)
Oct 07, 2004 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Oct 06, 2004 3.250 3.250 3.150 3.200 5,800 +0.02(+0.63%)
Oct 05, 2004 3.200 3.200 3.160 3.180 9,200 +0.02(+0.63%)
Oct 04, 2004 3.150 3.200 3.140 3.160 22,200 +0.11(+3.61%)
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.