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 )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2004 3.250 3.350 3.250 3.350 20,100 +0.10(+3.08%)
Aug 30, 2004 3.250 3.260 3.250 3.250 5,500 -0.05(-1.52%)
Aug 27, 2004 3.300 3.300 3.250 3.300 8,700 -0.05(-1.49%)
Aug 26, 2004 3.250 3.350 3.250 3.350 3,500 +0.00(+0.00%)
Aug 25, 2004 3.250 3.400 3.250 3.350 2,800 -0.05(-1.47%)
Aug 24, 2004 3.200 3.490 3.200 3.400 8,900 +0.10(+3.03%)
Aug 23, 2004 3.080 3.400 3.000 3.300 29,700 +0.06(+1.85%)
Aug 20, 2004 3.340 3.340 3.100 3.240 8,800 -0.20(-5.81%)
Aug 19, 2004 3.350 3.550 3.350 3.440 21,600 -0.06(-1.71%)
Aug 18, 2004 3.500 3.510 3.500 3.500 19,700 +0.00(+0.00%)
Aug 17, 2004 3.550 3.590 3.500 3.500 32,900 -0.15(-4.11%)
Aug 16, 2004 3.800 3.950 3.400 3.650 42,900 -0.33(-8.29%)
Aug 13, 2004 4.200 4.200 3.950 3.980 37,800 -0.30(-6.97%)
Aug 12, 2004 4.300 4.300 4.278 4.278 900 -0.07(-1.66%)
Aug 11, 2004 4.350 4.400 4.350 4.350 1,200 -0.05(-1.14%)
Aug 10, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 09, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 06, 2004 4.500 4.500 4.300 4.400 5,200 -0.20(-4.35%)
Aug 05, 2004 4.700 4.720 4.600 4.600 1,700 +0.00(+0.00%)
Aug 04, 2004 4.700 4.700 4.600 4.600 1,300 -0.05(-1.08%)
Aug 03, 2004 4.740 4.740 4.650 4.650 1,800 -0.10(-2.11%)
Aug 02, 2004 4.750 4.750 4.750 4.750 500 +0.01(+0.21%)
Jul 30, 2004 4.700 4.740 4.700 4.740 1,400 -0.01(-0.21%)
Jul 29, 2004 4.550 4.750 4.550 4.750 5,500 +0.19(+4.17%)
Jul 28, 2004 4.612 4.650 4.560 4.560 25,100 -0.09(-1.94%)
Jul 27, 2004 4.710 4.750 4.650 4.650 5,100 -0.08(-1.69%)
Jul 26, 2004 4.650 4.730 4.650 4.730 3,000 +0.12(+2.60%)
Jul 23, 2004 4.610 4.700 4.610 4.610 3,200 -0.01(-0.22%)
Jul 22, 2004 4.650 4.690 4.620 4.620 2,200 -0.08(-1.70%)
Jul 21, 2004 4.700 4.700 4.700 4.700 2,500 -0.06(-1.26%)
Jul 20, 2004 4.610 4.800 4.610 4.760 48,200 +0.05(+1.06%)
Jul 19, 2004 4.650 4.720 4.610 4.710 10,400 -0.08(-1.67%)
Jul 16, 2004 4.750 4.790 4.750 4.790 1,900 -0.05(-1.03%)
Jul 15, 2004 4.840 4.840 4.840 4.840 100 +0.03(+0.62%)
Jul 14, 2004 4.850 4.850 4.810 4.810 1,600 -0.03(-0.62%)
Jul 13, 2004 4.860 4.860 4.840 4.840 800 -0.07(-1.43%)
Jul 12, 2004 4.910 4.910 4.910 4.910 400 -0.04(-0.81%)
Jul 09, 2004 5.000 5.000 4.950 4.950 1,300 -0.10(-1.98%)
Jul 08, 2004 4.950 5.050 4.950 5.050 1,500 +0.08(+1.61%)
Jul 07, 2004 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Jul 06, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 02, 2004 4.950 5.000 4.950 4.970 2,100 +0.00(+0.00%)
Jul 01, 2004 4.790 5.000 4.790 4.970 9,400 +0.24(+5.07%)
Jun 30, 2004 4.720 4.790 4.700 4.730 14,100 -0.17(-3.47%)
Jun 29, 2004 4.950 4.950 4.800 4.900 12,100 -0.20(-3.92%)
Jun 28, 2004 5.170 5.200 5.100 5.100 7,900 -0.05(-0.97%)
Jun 25, 2004 5.150 5.170 5.100 5.150 9,500 +0.10(+1.98%)
Jun 24, 2004 5.150 5.170 5.050 5.050 14,500 -0.01(-0.20%)
Jun 23, 2004 4.800 5.180 4.800 5.060 21,600 +0.20(+4.12%)
Jun 22, 2004 4.850 4.900 4.850 4.860 4,600 +0.06(+1.25%)
Jun 21, 2004 4.750 4.900 4.700 4.800 2,700 +0.00(+0.00%)
Jun 18, 2004 4.710 4.800 4.710 4.800 1,000 +0.09(+1.91%)
Jun 17, 2004 4.650 4.750 4.650 4.710 7,200 +0.06(+1.29%)
Jun 16, 2004 4.610 4.650 4.610 4.650 2,200 +0.04(+0.87%)
Jun 15, 2004 4.600 4.650 4.600 4.610 1,600 +0.11(+2.44%)
Jun 14, 2004 4.500 4.600 4.500 4.500 9,000 -0.20(-4.26%)
Jun 10, 2004 4.850 4.950 4.650 4.700 15,100 -0.30(-6.00%)
Jun 09, 2004 4.900 5.000 4.750 5.000 7,000 +0.00(+0.00%)
Jun 08, 2004 4.950 5.000 4.950 5.000 2,200 +0.00(+0.00%)
Jun 07, 2004 4.900 5.000 4.800 5.000 10,900 +0.00(+0.00%)
Jun 04, 2004 5.050 5.050 5.000 5.000 9,200 -0.05(-0.99%)
Jun 03, 2004 5.050 5.130 5.000 5.050 9,400 +0.05(+1.00%)
Jun 02, 2004 5.030 5.100 5.000 5.000 10,600 -0.02(-0.40%)
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.