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 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2018 1.630 1.630 1.610 1.630 4,201 +0.02(+0.97%)
May 30, 2018 1.630 1.672 1.566 1.614 15,852 -0.08(-4.48%)
May 29, 2018 1.650 1.690 1.644 1.690 6,257 +0.09(+5.62%)
May 25, 2018 1.600 1.600 1.600 0 -0.09(-5.33%)
May 24, 2018 1.616 1.692 1.616 1.690 8,479 +0.04(+2.13%)
May 23, 2018 1.620 1.680 1.620 1.655 9,176 +0.04(+2.78%)
May 22, 2018 1.620 1.678 1.609 1.610 29,540 -0.01(-0.62%)
May 21, 2018 1.620 1.620 1.610 1.620 2,123 +0.01(+0.62%)
May 18, 2018 1.630 1.650 1.610 1.610 2,264 -0.03(-1.83%)
May 17, 2018 1.590 1.640 1.580 1.640 16,907 +0.08(+5.13%)
May 16, 2018 1.510 1.670 1.510 1.560 80,019 +0.15(+10.87%)
May 15, 2018 1.380 1.410 1.380 1.407 8,488 +0.01(+0.87%)
May 14, 2018 1.380 1.430 1.380 1.395 15,678 +0.02(+1.62%)
May 11, 2018 1.400 1.430 1.373 1.373 3,451 -0.03(-1.96%)
May 10, 2018 1.439 1.440 1.390 1.400 2,017 -0.04(-2.78%)
May 09, 2018 1.370 1.440 1.370 1.440 13,071 +0.04(+2.93%)
May 08, 2018 1.398 1.417 1.360 1.399 9,121 -0.02(-1.48%)
May 07, 2018 1.420 1.460 1.390 1.420 9,508 +0.00(+0.00%)
May 04, 2018 1.460 1.519 1.420 1.420 4,948 -0.05(-3.40%)
May 03, 2018 1.424 1.470 1.400 1.470 1,463 +0.01(+0.68%)
May 02, 2018 1.390 1.460 1.387 1.460 34,692 +0.06(+4.29%)
May 01, 2018 1.400 1.419 1.400 1.400 3,465 -0.02(-1.21%)
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%)
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.