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 +0.050 (+2.38%)
Official Closing 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 (%)
Mar 31, 2004 4.340 4.400 4.320 4.350 9,200 +0.11(+2.59%)
Mar 30, 2004 4.210 4.300 4.180 4.240 73,700 -0.01(-0.24%)
Mar 29, 2004 4.200 4.350 4.200 4.250 38,400 +0.15(+3.66%)
Mar 26, 2004 4.050 4.100 3.950 4.100 8,400 +0.10(+2.50%)
Mar 25, 2004 4.040 4.100 4.000 4.000 13,000 -0.04(-0.99%)
Mar 24, 2004 4.070 4.100 3.990 4.040 13,200 +0.03(+0.75%)
Mar 23, 2004 4.100 4.150 4.010 4.010 14,500 -0.05(-1.23%)
Mar 22, 2004 4.100 4.100 4.060 4.060 600 -0.08(-1.93%)
Mar 19, 2004 4.150 4.150 4.050 4.140 7,200 +0.05(+1.22%)
Mar 18, 2004 4.000 4.090 4.000 4.090 6,900 +0.09(+2.25%)
Mar 17, 2004 4.100 4.100 3.980 4.000 7,200 +0.00(+0.00%)
Mar 16, 2004 3.990 4.100 3.990 4.000 4,600 +0.08(+2.04%)
Mar 15, 2004 3.920 4.030 3.920 3.920 12,000 -0.05(-1.26%)
Mar 12, 2004 4.080 4.100 3.970 3.970 6,200 -0.11(-2.70%)
Mar 11, 2004 4.100 4.100 4.000 4.080 17,800 +0.03(+0.74%)
Mar 10, 2004 4.050 4.100 4.010 4.050 140,100 +0.00(+0.00%)
Mar 09, 2004 4.140 4.150 4.000 4.050 28,200 +0.01(+0.25%)
Mar 08, 2004 4.100 4.100 4.040 4.040 8,500 +0.04(+1.00%)
Mar 05, 2004 4.050 4.050 3.950 4.000 7,700 +0.00(+0.00%)
Mar 04, 2004 4.100 4.150 4.000 4.000 34,300 +0.00(+0.00%)
Mar 03, 2004 4.200 4.200 3.900 4.000 25,700 -0.17(-4.08%)
Mar 02, 2004 4.300 4.300 4.100 4.170 15,200 -0.08(-1.88%)
Mar 01, 2004 4.550 4.650 4.250 4.250 11,800 -0.20(-4.49%)
Feb 27, 2004 4.010 4.450 4.010 4.450 20,700 +0.45(+11.25%)
Feb 26, 2004 4.150 4.150 4.000 4.000 17,700 -0.15(-3.61%)
Feb 25, 2004 4.100 4.160 4.100 4.150 5,400 +0.04(+0.97%)
Feb 24, 2004 4.100 4.140 3.850 4.110 17,400 -0.09(-2.14%)
Feb 23, 2004 4.350 4.350 4.200 4.200 7,600 -0.20(-4.55%)
Feb 20, 2004 4.510 4.540 4.350 4.400 4,800 -0.11(-2.44%)
Feb 19, 2004 4.510 4.550 4.500 4.510 4,800 +0.01(+0.22%)
Feb 18, 2004 4.450 4.500 4.400 4.500 7,000 +0.00(+0.00%)
Feb 17, 2004 4.510 4.510 4.450 4.500 6,900 -0.11(-2.39%)
Feb 13, 2004 4.600 4.650 4.600 4.610 7,400 -0.03(-0.65%)
Feb 12, 2004 4.680 4.730 4.600 4.640 6,900 -0.09(-1.90%)
Feb 11, 2004 4.740 4.740 4.650 4.730 10,400 +0.03(+0.64%)
Feb 10, 2004 4.700 4.750 4.650 4.700 17,700 +0.00(+0.00%)
Feb 09, 2004 4.850 4.850 4.700 4.700 7,400 -0.20(-4.08%)
Feb 06, 2004 4.700 4.900 4.400 4.900 45,100 +0.18(+3.81%)
Feb 05, 2004 4.700 4.740 4.660 4.720 3,000 -0.03(-0.63%)
Feb 04, 2004 4.700 4.750 4.400 4.750 27,600 +0.05(+1.06%)
Feb 03, 2004 4.750 4.750 4.650 4.700 7,400 -0.05(-1.05%)
Feb 02, 2004 4.600 4.750 4.600 4.750 21,600 +0.15(+3.26%)
Jan 30, 2004 4.800 4.800 4.400 4.600 34,900 -0.15(-3.16%)
Jan 29, 2004 4.980 4.990 4.650 4.750 24,000 -0.18(-3.65%)
Jan 28, 2004 4.930 4.950 4.850 4.930 11,000 +0.05(+1.02%)
Jan 27, 2004 5.040 5.040 4.870 4.880 20,700 -0.11(-2.20%)
Jan 26, 2004 5.040 5.040 4.850 4.990 45,600 -0.01(-0.20%)
Jan 23, 2004 5.000 5.100 5.000 5.000 27,900 +0.05(+1.01%)
Jan 22, 2004 5.050 5.150 4.870 4.950 59,700 -0.15(-2.94%)
Jan 21, 2004 5.050 5.170 5.010 5.100 22,300 +0.02(+0.39%)
Jan 20, 2004 4.900 5.100 4.810 5.080 44,300 +0.19(+3.89%)
Jan 16, 2004 4.760 5.000 4.700 4.890 38,900 +0.04(+0.82%)
Jan 15, 2004 5.050 5.070 4.700 4.850 34,800 -0.15(-3.00%)
Jan 14, 2004 4.750 5.090 4.750 5.000 28,900 +0.20(+4.17%)
Jan 13, 2004 4.750 4.900 4.750 4.800 12,600 +0.00(+0.00%)
Jan 12, 2004 4.850 4.950 4.700 4.800 20,800 -0.05(-1.03%)
Jan 09, 2004 5.000 5.000 4.650 4.850 34,000 -0.25(-4.90%)
Jan 08, 2004 5.050 5.100 5.000 5.100 8,700 +0.01(+0.20%)
Jan 07, 2004 5.240 5.240 5.150 5.090 19,700 -0.11(-2.12%)
Jan 06, 2004 5.200 5.200 5.100 5.200 23,300 +0.00(+0.00%)
Jan 05, 2004 5.200 5.250 5.100 5.200 29,400 +0.20(+4.00%)
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.