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 )

2.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 30, 2020 2.740 2.900 2.470 2.830 73,800 +0.03(+1.07%)
Oct 29, 2020 2.720 2.808 2.580 2.800 30,516 +0.14(+5.26%)
Oct 28, 2020 2.690 2.740 2.550 2.660 62,363 -0.16(-5.67%)
Oct 27, 2020 2.820 2.840 2.785 2.820 30,620 +0.00(+0.00%)
Oct 26, 2020 2.880 2.940 2.730 2.820 93,335 -0.05(-1.74%)
Oct 23, 2020 2.880 2.915 2.800 2.870 57,300 +0.06(+2.14%)
Oct 22, 2020 2.730 2.820 2.630 2.810 95,107 +0.08(+2.93%)
Oct 21, 2020 2.620 2.740 2.620 2.730 52,431 +0.03(+1.11%)
Oct 20, 2020 2.590 2.700 2.520 2.700 111,953 +0.15(+5.88%)
Oct 19, 2020 2.500 2.590 2.406 2.550 164,188 +0.05(+2.00%)
Oct 16, 2020 2.500 2.540 2.230 2.500 784,000 +0.37(+17.37%)
Oct 15, 2020 2.100 2.190 2.020 2.130 1,020,112 +0.03(+1.67%)
Oct 14, 2020 2.040 2.129 2.000 2.095 13,985 +0.05(+2.20%)
Oct 13, 2020 2.100 2.250 2.050 2.050 29,448 -0.14(-6.39%)
Oct 12, 2020 2.290 2.290 2.150 2.190 11,174 -0.01(-0.45%)
Oct 09, 2020 2.180 2.290 2.160 2.200 28,300 -0.07(-3.08%)
Oct 08, 2020 2.230 2.360 2.200 2.270 27,234 +0.10(+4.61%)
Oct 07, 2020 2.100 2.180 2.070 2.170 34,260 +0.09(+4.33%)
Oct 06, 2020 2.010 2.090 2.010 2.080 13,462 +0.00(+0.00%)
Oct 05, 2020 2.060 2.090 1.980 2.080 21,721 +0.02(+0.97%)
Oct 02, 2020 1.920 2.070 1.920 2.060 19,900 -0.00(-0.24%)
Oct 01, 2020 2.040 2.090 1.995 2.065 9,013 +0.02(+1.23%)
Sep 30, 2020 2.040 2.090 1.950 2.040 42,756 -0.02(-0.97%)
Sep 29, 2020 2.120 2.170 2.010 2.060 16,001 -0.05(-2.37%)
Sep 28, 2020 2.050 2.190 2.030 2.110 21,446 +0.06(+2.93%)
Sep 25, 2020 1.970 2.060 1.930 2.050 24,900 +0.09(+4.59%)
Sep 24, 2020 1.950 1.990 1.890 1.960 80,846 -0.08(-3.92%)
Sep 23, 2020 2.040 2.062 2.030 2.040 20,666 +0.00(+0.00%)
Sep 22, 2020 2.230 2.240 1.870 2.040 110,792 -0.18(-8.11%)
Sep 21, 2020 2.300 2.370 2.060 2.220 69,819 -0.05(-2.20%)
Sep 18, 2020 2.330 2.385 2.230 2.270 25,200 -0.08(-3.40%)
Sep 17, 2020 2.370 2.459 2.350 2.350 21,325 -0.06(-2.49%)
Sep 16, 2020 2.490 2.550 2.380 2.410 76,687 -0.07(-2.78%)
Sep 15, 2020 2.380 2.510 2.250 2.479 67,179 +0.06(+2.43%)
Sep 14, 2020 2.630 2.720 2.420 2.420 109,567 -0.23(-8.80%)
Sep 11, 2020 2.750 2.750 2.650 2.654 28,300 -0.09(-3.16%)
Sep 10, 2020 2.710 2.800 2.650 2.740 40,824 -0.01(-0.36%)
Sep 09, 2020 2.800 2.850 2.670 2.750 34,195 -0.02(-0.72%)
Sep 08, 2020 2.680 2.780 2.580 2.770 69,784 +0.02(+0.73%)
Sep 04, 2020 2.770 2.810 2.570 2.750 54,600 -0.07(-2.48%)
Sep 03, 2020 2.810 2.900 2.770 2.820 33,689 -0.03(-1.05%)
Sep 02, 2020 2.790 2.900 2.750 2.850 41,043 +0.02(+0.71%)
Sep 01, 2020 2.770 2.840 2.700 2.830 35,186 +0.06(+1.98%)
Aug 31, 2020 2.920 2.940 2.740 2.775 40,936 -0.06(-2.29%)
Aug 28, 2020 2.720 2.850 2.700 2.840 53,700 +0.08(+2.90%)
Aug 27, 2020 2.830 2.850 2.610 2.760 32,779 -0.08(-2.82%)
Aug 26, 2020 2.840 2.900 2.710 2.840 54,356 -0.01(-0.35%)
Aug 25, 2020 2.900 2.940 2.810 2.850 62,959 -0.08(-2.73%)
Aug 24, 2020 2.850 2.930 2.800 2.930 87,802 +0.13(+4.64%)
Aug 21, 2020 2.900 2.990 2.730 2.800 130,800 -0.10(-3.45%)
Aug 20, 2020 2.670 2.940 2.670 2.900 276,793 +0.17(+6.23%)
Aug 19, 2020 2.680 2.760 2.640 2.730 25,490 +0.03(+1.11%)
Aug 18, 2020 2.800 2.820 2.642 2.700 94,190 -0.12(-4.25%)
Aug 17, 2020 2.970 3.000 2.720 2.820 238,788 +0.27(+10.58%)
Aug 14, 2020 2.530 2.620 2.382 2.550 117,500 -0.06(-2.30%)
Aug 13, 2020 2.630 2.630 2.500 2.610 89,891 +0.02(+0.77%)
Aug 12, 2020 2.630 2.640 2.550 2.590 61,339 +0.00(+0.00%)
Aug 11, 2020 2.500 2.630 2.465 2.590 86,880 +0.12(+4.86%)
Aug 10, 2020 2.380 2.500 2.370 2.470 40,500 +0.08(+3.35%)
Aug 07, 2020 2.350 2.450 2.312 2.390 28,900 +0.00(+0.00%)
Aug 06, 2020 2.280 2.410 2.280 2.390 28,859 +0.07(+3.02%)
Aug 05, 2020 2.330 2.370 2.320 2.320 20,541 -0.01(-0.43%)
Aug 04, 2020 2.340 2.410 2.310 2.330 24,104 -0.05(-2.10%)
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.