Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2005 4.000 4.100 3.900 4.060 27,000 +0.02(+0.50%)
Aug 30, 2005 3.950 4.040 3.950 4.040 1,000 +0.09(+2.28%)
Aug 29, 2005 4.000 4.000 3.900 3.950 9,500 -0.10(-2.47%)
Aug 26, 2005 4.350 4.350 3.950 4.050 41,700 -0.30(-6.90%)
Aug 25, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 24, 2005 4.410 4.410 4.350 4.350 3,000 -0.06(-1.36%)
Aug 23, 2005 4.400 4.450 4.400 4.410 1,600 -0.04(-0.90%)
Aug 22, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 19, 2005 4.400 4.450 4.400 4.450 6,300 +0.05(+1.14%)
Aug 18, 2005 4.510 4.510 4.350 4.400 16,000 -0.10(-2.22%)
Aug 17, 2005 4.500 4.550 4.500 4.500 5,100 +0.00(+0.00%)
Aug 16, 2005 4.500 4.500 4.500 4.500 3,400 +0.00(+0.00%)
Aug 15, 2005 4.450 4.600 4.440 4.500 23,800 +0.06(+1.35%)
Aug 12, 2005 4.490 4.490 4.300 4.440 18,800 -0.12(-2.63%)
Aug 11, 2005 4.510 4.560 4.510 4.560 2,900 +0.02(+0.44%)
Aug 10, 2005 4.500 4.550 4.500 4.540 4,800 +0.09(+2.02%)
Aug 09, 2005 4.350 4.510 4.350 4.450 5,500 +0.15(+3.49%)
Aug 08, 2005 4.300 4.350 4.290 4.300 11,000 +0.00(+0.00%)
Aug 05, 2005 4.300 4.300 4.300 4.300 200 -0.01(-0.23%)
Aug 04, 2005 4.300 4.310 4.290 4.310 15,300 +0.00(+0.00%)
Aug 03, 2005 4.400 4.400 4.200 4.310 4,400 -0.15(-3.36%)
Aug 02, 2005 4.460 4.460 4.460 4.460 100 +0.00(+0.00%)
Aug 01, 2005 4.450 4.500 4.400 4.460 9,700 -0.09(-1.98%)
Jul 29, 2005 4.500 4.550 4.400 4.550 11,400 +0.00(+0.00%)
Jul 28, 2005 4.600 4.600 4.550 4.550 2,500 -0.05(-1.09%)
Jul 27, 2005 4.640 4.640 4.600 4.600 2,300 -0.06(-1.25%)
Jul 26, 2005 4.690 4.710 4.610 4.658 5,000 -0.03(-0.68%)
Jul 25, 2005 4.650 4.690 4.650 4.690 6,200 -0.05(-1.05%)
Jul 22, 2005 4.700 4.770 4.700 4.740 1,100 +0.04(+0.85%)
Jul 21, 2005 4.700 4.700 4.700 4.700 1,000 -0.05(-1.05%)
Jul 20, 2005 4.700 4.770 4.630 4.750 11,500 +0.10(+2.15%)
Jul 19, 2005 4.650 4.700 4.600 4.650 31,500 -0.05(-1.06%)
Jul 18, 2005 4.700 4.700 4.700 4.700 1,800 -0.05(-1.05%)
Jul 15, 2005 4.750 4.820 4.750 4.750 4,400 -0.05(-1.04%)
Jul 14, 2005 4.880 4.900 4.800 4.800 11,400 +0.02(+0.42%)
Jul 13, 2005 4.950 4.950 4.780 4.780 10,900 -0.12(-2.45%)
Jul 12, 2005 4.800 4.900 4.750 4.900 4,500 +0.08(+1.66%)
Jul 11, 2005 4.820 4.820 4.820 4.820 500 -0.01(-0.21%)
Jul 08, 2005 4.840 4.890 4.804 4.830 9,100 +0.03(+0.63%)
Jul 07, 2005 4.850 4.900 4.800 4.800 7,100 -0.10(-2.04%)
Jul 06, 2005 5.090 5.090 4.900 4.900 19,800 -0.20(-3.92%)
Jul 05, 2005 4.940 5.100 4.940 5.100 38,000 +0.20(+4.08%)
Jul 01, 2005 4.790 4.900 4.790 4.900 15,800 +0.05(+1.03%)
Jun 30, 2005 4.850 4.890 4.760 4.850 11,900 -0.04(-0.82%)
Jun 29, 2005 4.750 4.890 4.700 4.890 20,000 +0.17(+3.60%)
Jun 28, 2005 4.710 4.750 4.700 4.720 5,300 +0.02(+0.43%)
Jun 27, 2005 4.740 4.740 4.700 4.700 4,400 +0.00(+0.00%)
Jun 24, 2005 4.650 4.700 4.650 4.700 11,600 +0.08(+1.73%)
Jun 23, 2005 4.550 4.620 4.550 4.620 23,300 +0.00(+0.00%)
Jun 22, 2005 4.490 4.620 4.450 4.620 11,800 +0.11(+2.44%)
Jun 21, 2005 4.530 4.550 4.500 4.510 12,600 -0.01(-0.18%)
Jun 20, 2005 4.550 4.550 4.518 4.518 11,500 +0.02(+0.40%)
Jun 17, 2005 4.380 4.500 4.380 4.500 37,300 +0.07(+1.58%)
Jun 16, 2005 4.430 4.430 4.360 4.430 6,000 +0.01(+0.23%)
Jun 15, 2005 4.430 4.450 4.420 4.420 3,400 -0.03(-0.67%)
Jun 14, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 13, 2005 4.450 4.450 4.409 4.450 2,700 -0.08(-1.77%)
Jun 10, 2005 4.440 4.530 4.440 4.530 10,400 +0.08(+1.80%)
Jun 09, 2005 4.400 4.450 4.350 4.450 5,600 +0.05(+1.14%)
Jun 08, 2005 4.360 4.400 4.360 4.400 2,100 -0.05(-1.12%)
Jun 07, 2005 4.490 4.490 4.450 4.450 3,700 -0.04(-0.89%)
Jun 06, 2005 4.490 4.550 4.460 4.490 27,000 +0.03(+0.67%)
Jun 03, 2005 4.450 4.500 4.450 4.460 6,000 +0.01(+0.22%)
Jun 02, 2005 4.500 4.500 4.450 4.450 1,000 -0.06(-1.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.