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 )

2.180 +0.030 (+1.40%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jun 30, 2015 2.000 2.120 1.990 2.050 53,056 +0.07(+3.54%)
Jun 29, 2015 2.030 2.030 1.950 1.980 120,276 -0.09(-4.35%)
Jun 26, 2015 2.150 2.230 2.060 2.070 30,687 -0.04(-1.90%)
Jun 25, 2015 2.160 2.280 2.080 2.110 116,585 -0.08(-3.65%)
Jun 24, 2015 2.100 2.280 2.050 2.190 205,724 +0.04(+1.86%)
Jun 23, 2015 2.220 2.250 2.090 2.150 132,964 -0.05(-2.27%)
Jun 22, 2015 2.300 2.350 2.170 2.200 328,394 -0.16(-6.78%)
Jun 19, 2015 2.420 2.490 2.270 2.360 362,209 -0.07(-2.88%)
Jun 18, 2015 2.570 2.570 2.400 2.430 180,168 -0.14(-5.45%)
Jun 17, 2015 2.620 2.620 2.550 2.570 55,241 -0.05(-1.91%)
Jun 16, 2015 2.610 2.650 2.580 2.620 81,186 +0.03(+1.16%)
Jun 15, 2015 2.540 2.650 2.500 2.590 191,311 +0.04(+1.57%)
Jun 12, 2015 2.480 2.650 2.380 2.550 168,623 +0.06(+2.41%)
Jun 11, 2015 2.330 2.540 2.330 2.490 129,742 +0.05(+2.05%)
Jun 10, 2015 2.500 2.600 2.360 2.440 255,886 -0.06(-2.40%)
Jun 09, 2015 2.720 2.727 2.450 2.500 266,789 -0.18(-6.72%)
Jun 08, 2015 2.620 2.720 2.530 2.680 249,548 +0.11(+4.28%)
Jun 05, 2015 2.480 2.620 2.410 2.570 185,208 +0.10(+4.05%)
Jun 04, 2015 2.520 2.650 2.270 2.470 439,486 -0.13(-5.00%)
Jun 03, 2015 2.740 2.750 2.520 2.600 381,175 -0.05(-1.89%)
Jun 02, 2015 2.520 2.860 2.510 2.650 688,532 +0.16(+6.43%)
Jun 01, 2015 2.420 2.520 2.330 2.490 438,223 +0.24(+10.67%)
May 29, 2015 2.390 2.390 2.080 2.250 435,838 +0.00(+0.00%)
May 28, 2015 2.200 2.420 2.160 2.250 452,959 +0.15(+7.14%)
May 27, 2015 2.000 2.200 2.000 2.100 433,989 +0.10(+5.00%)
May 26, 2015 1.920 2.130 1.850 2.000 520,693 +0.15(+8.11%)
May 22, 2015 1.680 1.850 1.850 1.850 202,000 +0.13(+7.56%)
May 21, 2015 1.820 1.880 1.640 1.720 244,440 -0.04(-2.27%)
May 20, 2015 1.610 1.850 1.580 1.760 624,153 +0.19(+11.87%)
May 19, 2015 1.630 1.630 1.550 1.573 154,032 -0.04(-2.29%)
May 18, 2015 1.490 1.620 1.490 1.610 310,687 +0.23(+16.80%)
May 15, 2015 1.394 1.394 1.325 1.378 37,684 +0.01(+0.61%)
May 14, 2015 1.410 1.430 1.340 1.370 25,548 +0.00(+0.00%)
May 13, 2015 1.360 1.370 1.356 1.370 12,372 +0.03(+2.24%)
May 12, 2015 1.310 1.340 1.310 1.340 16,502 -0.01(-0.74%)
May 11, 2015 1.300 1.370 1.300 1.350 34,646 +0.04(+3.05%)
May 08, 2015 1.348 1.348 1.310 1.310 15,712 -0.03(-2.24%)
May 07, 2015 1.330 1.390 1.260 1.340 106,371 -0.06(-4.28%)
May 06, 2015 1.390 1.480 1.380 1.400 57,547 -0.01(-0.53%)
May 05, 2015 1.410 1.420 1.390 1.407 17,913 -0.01(-0.89%)
May 04, 2015 1.450 1.450 1.410 1.420 29,028 +0.00(+0.00%)
May 01, 2015 1.450 1.450 1.420 1.420 10,255 +0.00(+0.00%)
Apr 30, 2015 1.420 1.500 1.420 1.420 81,536 -0.04(-2.51%)
Apr 29, 2015 1.420 1.478 1.420 1.456 33,650 +0.01(+0.45%)
Apr 28, 2015 1.400 1.480 1.400 1.450 21,765 +0.02(+1.40%)
Apr 27, 2015 1.470 1.490 1.400 1.430 40,368 -0.00(-0.01%)
Apr 24, 2015 1.500 1.500 1.410 1.430 51,110 -0.01(-0.69%)
Apr 23, 2015 1.420 1.500 1.400 1.440 60,797 -0.02(-1.36%)
Apr 22, 2015 1.390 1.470 1.390 1.460 47,681 +0.03(+2.10%)
Apr 21, 2015 1.500 1.520 1.420 1.430 39,125 -0.05(-3.38%)
Apr 20, 2015 1.490 1.540 1.430 1.480 88,801 -0.03(-1.99%)
Apr 17, 2015 1.520 1.540 1.460 1.510 70,174 -0.03(-1.83%)
Apr 16, 2015 1.480 1.580 1.451 1.538 78,176 -0.01(-0.77%)
Apr 15, 2015 1.650 1.660 1.450 1.550 221,327 -0.08(-4.91%)
Apr 14, 2015 1.550 1.660 1.550 1.630 210,499 +0.03(+1.87%)
Apr 13, 2015 1.500 1.640 1.440 1.600 359,233 +0.14(+9.60%)
Apr 10, 2015 1.500 1.540 1.410 1.460 144,741 -0.02(-1.35%)
Apr 09, 2015 1.390 1.500 1.320 1.480 345,708 +0.10(+7.24%)
Apr 08, 2015 1.370 1.380 1.270 1.380 84,142 +0.00(+0.00%)
Apr 07, 2015 1.360 1.500 1.330 1.380 410,083 +0.03(+2.22%)
Apr 06, 2015 1.250 1.390 1.250 1.350 185,528 +0.11(+8.87%)
Apr 02, 2015 1.360 1.240 1.240 1.240 84,500 -0.08(-6.06%)
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.