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 )

2.100 -0.060 (-2.78%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 5, 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 (%)
Apr 30, 2003 3.090 3.100 3.070 3.070 1,100 +0.02(+0.66%)
Apr 29, 2003 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Apr 28, 2003 3.050 3.100 3.050 3.100 1,100 +0.05(+1.64%)
Apr 25, 2003 3.110 3.160 3.050 3.050 4,100 -0.11(-3.48%)
Apr 24, 2003 3.210 3.280 3.150 3.160 4,600 -0.11(-3.36%)
Apr 23, 2003 3.260 3.270 3.260 3.270 1,500 +0.02(+0.62%)
Apr 22, 2003 3.250 3.250 3.250 3.250 1,000 -0.05(-1.52%)
Apr 21, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 17, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 16, 2003 3.250 3.300 3.250 3.300 1,700 +0.09(+2.80%)
Apr 15, 2003 3.300 3.350 3.210 3.210 9,400 -0.09(-2.73%)
Apr 14, 2003 3.250 3.300 3.250 3.300 4,200 +0.07(+2.17%)
Apr 11, 2003 3.100 3.250 3.100 3.230 11,500 +0.13(+4.19%)
Apr 10, 2003 2.950 3.100 2.950 3.100 10,200 +0.15(+5.08%)
Apr 09, 2003 2.750 2.950 2.750 2.950 3,600 +0.15(+5.36%)
Apr 08, 2003 2.800 2.800 2.800 2.800 4,000 +0.03(+1.08%)
Apr 07, 2003 2.750 2.800 2.750 2.770 8,200 +0.07(+2.59%)
Apr 04, 2003 2.400 2.700 2.400 2.700 11,500 +0.30(+12.50%)
Apr 03, 2003 2.390 2.400 2.390 2.400 300 +0.00(+0.00%)
Apr 02, 2003 2.440 2.500 2.400 2.400 1,600 +0.00(+0.00%)
Apr 01, 2003 2.400 2.400 2.400 2.400 500 -0.05(-2.04%)
Mar 31, 2003 2.410 2.450 2.350 2.450 2,500 +0.05(+2.08%)
Mar 28, 2003 2.440 2.440 2.350 2.400 5,400 +0.00(+0.00%)
Mar 27, 2003 2.530 2.530 2.400 2.400 5,200 -0.10(-4.00%)
Mar 26, 2003 2.440 2.500 2.430 2.500 2,000 +0.10(+4.17%)
Mar 25, 2003 2.250 2.400 2.250 2.400 5,000 -0.05(-2.04%)
Mar 24, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 21, 2003 2.450 2.450 2.450 2.450 2,500 -0.10(-3.92%)
Mar 20, 2003 2.660 2.660 2.550 2.550 2,000 -0.15(-5.56%)
Mar 19, 2003 2.700 2.700 2.700 2.700 500 -0.04(-1.46%)
Mar 18, 2003 2.710 2.740 2.650 2.740 8,300 +0.03(+1.11%)
Mar 17, 2003 2.710 2.710 2.710 2.710 2,000 -0.09(-3.21%)
Mar 14, 2003 2.790 2.800 2.790 2.800 4,500 +0.02(+0.72%)
Mar 13, 2003 2.780 2.780 2.780 2.780 200 +0.07(+2.58%)
Mar 12, 2003 2.710 2.710 2.710 2.710 200 -0.04(-1.45%)
Mar 11, 2003 2.750 2.750 2.750 2.750 2,000 -0.05(-1.79%)
Mar 10, 2003 2.900 2.900 2.800 2.800 4,200 -0.11(-3.78%)
Mar 07, 2003 2.960 2.960 2.910 2.910 10,000 -0.05(-1.69%)
Mar 06, 2003 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Mar 05, 2003 2.960 2.960 2.910 2.960 3,000 +0.01(+0.34%)
Mar 04, 2003 2.890 2.950 2.800 2.950 5,300 +0.06(+2.08%)
Mar 03, 2003 2.890 2.890 2.890 2.890 1,000 +0.04(+1.40%)
Feb 28, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 27, 2003 2.850 2.850 2.850 2.850 2,400 +0.04(+1.42%)
Feb 26, 2003 2.850 2.850 2.810 2.810 1,300 -0.09(-3.10%)
Feb 25, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 24, 2003 2.900 2.900 2.900 2.900 2,900 +0.00(+0.00%)
Feb 21, 2003 2.990 2.990 2.900 2.900 3,000 -0.05(-1.69%)
Feb 20, 2003 3.000 3.000 2.950 2.950 2,000 +0.00(+0.00%)
Feb 19, 2003 2.950 2.950 2.950 2.950 2,000 -0.06(-1.99%)
Feb 18, 2003 3.000 3.010 3.000 3.010 1,600 -0.09(-2.90%)
Feb 14, 2003 3.100 3.100 3.100 3.100 2,000 -0.10(-3.13%)
Feb 13, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 12, 2003 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Feb 11, 2003 3.200 3.200 3.200 3.200 100 -0.05(-1.54%)
Feb 10, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 07, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 06, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 05, 2003 3.250 3.250 3.240 3.250 1,000 +0.00(+0.00%)
Feb 04, 2003 3.250 3.250 3.250 3.250 7,800 +0.00(+0.00%)
Feb 03, 2003 3.190 3.250 3.190 3.250 18,800 +0.15(+4.84%)
Jan 31, 2003 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Jan 30, 2003 3.190 3.190 3.100 3.100 1,500 -0.09(-2.82%)
Jan 29, 2003 3.150 3.200 3.150 3.190 4,900 -0.01(-0.31%)
Jan 28, 2003 3.200 3.200 3.200 3.200 400 +0.05(+1.59%)
Jan 27, 2003 3.150 3.150 3.150 3.150 2,100 -0.05(-1.56%)
Jan 24, 2003 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Jan 23, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 22, 2003 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Jan 21, 2003 3.200 3.200 3.200 3.200 2,500 +0.00(+0.00%)
Jan 17, 2003 3.380 3.400 3.200 3.200 7,500 -0.15(-4.48%)
Jan 16, 2003 3.350 3.400 3.350 3.350 1,300 +0.05(+1.52%)
Jan 15, 2003 3.200 3.300 3.150 3.300 4,400 +0.10(+3.12%)
Jan 14, 2003 3.200 3.200 3.200 3.200 5,500 +0.01(+0.31%)
Jan 13, 2003 3.200 3.200 3.190 3.190 8,600 -0.01(-0.31%)
Jan 10, 2003 3.200 3.200 3.200 3.200 400 +0.05(+1.59%)
Jan 09, 2003 3.150 3.200 3.150 3.150 7,000 -0.05(-1.56%)
Jan 08, 2003 3.250 3.250 3.200 3.200 4,800 -0.15(-4.48%)
Jan 07, 2003 3.350 3.350 3.350 3.350 1,500 +0.10(+3.08%)
Jan 06, 2003 3.360 3.360 3.250 3.250 4,700 -0.10(-2.99%)
Jan 03, 2003 3.400 3.400 3.350 3.350 1,000 -0.10(-2.90%)
Jan 02, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 31, 2002 3.350 3.450 3.350 3.450 2,000 +0.15(+4.55%)
Dec 27, 2002 3.300 3.300 3.300 3.300 1,000 -0.04(-1.20%)
Dec 26, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Dec 24, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Dec 23, 2002 3.340 3.340 3.340 3.340 1,100 +0.04(+1.21%)
Dec 20, 2002 3.400 3.400 3.300 3.300 4,000 +0.00(+0.00%)
Dec 19, 2002 3.350 3.350 3.300 3.300 15,900 -0.10(-2.94%)
Dec 18, 2002 3.300 3.400 3.300 3.400 54,000 +0.12(+3.66%)
Dec 17, 2002 3.160 3.280 3.160 3.280 6,900 +0.08(+2.50%)
Dec 16, 2002 3.250 3.250 3.200 3.200 3,100 -0.08(-2.44%)
Dec 13, 2002 3.280 3.280 3.280 3.280 500 +0.00(+0.00%)
Dec 12, 2002 3.240 3.280 3.210 3.280 38,500 +0.09(+2.82%)
Dec 11, 2002 3.190 3.190 3.190 3.190 1,000 -0.01(-0.31%)
Dec 10, 2002 3.200 3.200 3.200 3.200 2,400 -0.05(-1.54%)
Dec 09, 2002 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Dec 06, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 05, 2002 3.300 3.300 3.300 3.300 1,000 +0.10(+3.12%)
Dec 04, 2002 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Dec 03, 2002 3.250 3.250 3.200 3.200 3,000 -0.15(-4.48%)
Dec 02, 2002 3.350 3.350 3.350 3.350 1,000 +0.10(+3.08%)
Nov 29, 2002 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Nov 27, 2002 3.200 3.350 3.150 3.300 16,700 +0.05(+1.54%)
Nov 26, 2002 3.350 3.350 3.250 3.250 1,000 -0.15(-4.41%)
Nov 25, 2002 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Nov 22, 2002 3.500 3.500 3.400 3.400 1,600 -0.16(-4.49%)
Nov 21, 2002 3.620 3.620 3.450 3.560 35,000 -0.04(-1.11%)
Nov 20, 2002 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Nov 19, 2002 3.600 3.600 3.600 3.600 800 -0.05(-1.37%)
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.