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 )

2.070 -0.050 (-2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 1.480 1.481 1.370 1.417 69,941 -0.06(-4.24%)
Apr 27, 2018 1.530 1.530 1.480 1.480 6,847 -0.01(-0.67%)
Apr 26, 2018 1.470 1.530 1.470 1.490 4,987 +0.01(+0.68%)
Apr 25, 2018 1.568 1.568 1.460 1.480 12,284 -0.01(-0.67%)
Apr 24, 2018 1.470 1.590 1.450 1.490 10,027 +0.03(+2.34%)
Apr 23, 2018 1.460 1.470 1.456 1.456 5,038 +0.01(+0.41%)
Apr 20, 2018 1.470 1.470 1.450 1.450 4,966 -0.02(-1.36%)
Apr 19, 2018 1.540 1.540 1.470 1.470 14,711 -0.08(-5.16%)
Apr 18, 2018 1.500 1.560 1.500 1.550 10,906 +0.06(+4.03%)
Apr 17, 2018 1.570 1.570 1.490 1.490 19,526 -0.12(-7.45%)
Apr 16, 2018 1.680 1.680 1.480 1.610 16,399 -0.04(-2.42%)
Apr 13, 2018 1.510 1.680 1.430 1.650 31,766 +0.16(+10.74%)
Apr 12, 2018 1.420 1.490 1.420 1.490 10,286 +0.08(+5.67%)
Apr 11, 2018 1.440 1.470 1.410 1.410 5,160 -0.06(-4.08%)
Apr 10, 2018 1.479 1.479 1.370 1.470 27,476 +0.01(+0.68%)
Apr 09, 2018 1.396 1.470 1.380 1.460 109,864 +0.06(+4.29%)
Apr 06, 2018 1.380 1.400 1.330 1.400 34,756 +0.00(+0.00%)
Apr 05, 2018 1.390 1.409 1.390 1.400 47,850 +0.00(+0.00%)
Apr 04, 2018 1.390 1.400 1.390 1.400 186,923 +0.00(+0.00%)
Apr 03, 2018 1.650 1.650 1.380 1.400 125,745 -0.19(-11.95%)
Apr 02, 2018 1.600 1.600 1.590 1.590 20,135 -0.01(-0.63%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.06(-3.61%)
Mar 28, 2018 1.660 1.670 1.660 1.660 7,386 -0.02(-1.20%)
Mar 27, 2018 1.680 1.680 1.680 1.680 739 +0.00(+0.01%)
Mar 26, 2018 1.700 1.720 1.680 1.680 9,201 -0.05(-2.89%)
Mar 23, 2018 1.721 1.730 1.670 1.730 6,944 +0.02(+1.17%)
Mar 22, 2018 1.770 1.780 1.701 1.710 12,325 -0.06(-3.39%)
Mar 21, 2018 1.730 1.770 1.721 1.770 14,058 +0.03(+1.72%)
Mar 20, 2018 1.600 1.740 1.579 1.740 17,127 +0.15(+9.43%)
Mar 19, 2018 1.630 1.630 1.580 1.590 5,756 -0.03(-1.85%)
Mar 16, 2018 1.630 1.690 1.620 1.620 29,897 -0.02(-1.22%)
Mar 15, 2018 1.520 1.640 1.500 1.640 27,845 +0.13(+8.61%)
Mar 14, 2018 1.597 1.600 1.510 1.510 15,480 -0.13(-7.93%)
Mar 13, 2018 1.650 1.650 1.610 1.640 14,971 +0.03(+1.86%)
Mar 12, 2018 1.610 1.650 1.610 1.610 15,099 +0.00(+0.00%)
Mar 09, 2018 1.670 1.670 1.610 1.610 9,577 -0.05(-3.01%)
Mar 08, 2018 1.650 1.660 1.629 1.660 5,056 +0.02(+1.22%)
Mar 07, 2018 1.640 1.640 2,297 +0.03(+1.86%)
Mar 06, 2018 1.620 1.690 1.600 1.610 12,666 +0.00(+0.00%)
Mar 05, 2018 1.610 1.691 1.610 1.610 5,579 -0.03(-1.83%)
Mar 02, 2018 1.660 1.670 1.640 1.640 9,179 -0.03(-1.80%)
Mar 01, 2018 1.614 1.670 1.614 1.670 10,546 -0.03(-1.76%)
Feb 28, 2018 1.660 1.740 1.660 1.700 30,249 +0.01(+0.59%)
Feb 27, 2018 1.661 1.710 1.660 1.690 8,878 -0.00(-0.01%)
Feb 26, 2018 1.780 1.780 1.690 1.690 1,454 +0.00(+0.01%)
Feb 23, 2018 1.600 1.712 1.600 1.690 28,875 +0.09(+5.62%)
Feb 22, 2018 1.660 1.600 1.600 9,875 -0.03(-1.84%)
Feb 21, 2018 1.650 1.660 1.623 1.630 16,544 -0.03(-1.80%)
Feb 20, 2018 1.620 1.660 1.620 1.660 10,300 +0.05(+3.09%)
Feb 16, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Feb 15, 2018 1.590 1.660 1.590 1.660 35,433 +0.06(+3.74%)
Feb 14, 2018 1.600 1.610 1.590 1.600 3,847 +0.00(+0.01%)
Feb 13, 2018 1.660 1.660 1.580 1.600 8,820 -0.05(-3.04%)
Feb 12, 2018 1.640 1.660 1.591 1.650 20,605 +0.00(+0.01%)
Feb 09, 2018 1.630 1.660 1.580 1.650 57,339 +0.02(+1.23%)
Feb 08, 2018 1.519 1.660 1.518 1.630 183,026 +0.12(+7.95%)
Feb 07, 2018 1.550 1.500 1.510 17,070 +0.00(+0.00%)
Feb 06, 2018 1.500 1.510 1.430 1.510 56,212 -0.04(-2.58%)
Feb 05, 2018 1.530 1.580 1.530 1.550 6,661 +0.02(+1.31%)
Feb 02, 2018 1.590 1.567 1.520 1.530 21,563 -0.04(-2.36%)
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.