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 (%)
Mar 31, 2022 4.130 4.190 3.930 4.070 39,646 +0.00(+0.00%)
Mar 30, 2022 4.300 4.350 4.050 4.070 94,024 -0.37(-8.33%)
Mar 29, 2022 4.480 4.480 4.361 4.440 30,107 +0.03(+0.68%)
Mar 28, 2022 4.500 4.500 4.300 4.410 80,839 +0.06(+1.38%)
Mar 25, 2022 4.400 4.430 4.250 4.350 78,189 -0.05(-1.14%)
Mar 24, 2022 4.160 4.400 4.160 4.400 87,364 +0.21(+5.01%)
Mar 23, 2022 4.100 4.250 4.000 4.190 107,861 +0.18(+4.49%)
Mar 22, 2022 4.000 4.147 4.000 4.010 97,779 -0.04(-0.99%)
Mar 21, 2022 3.870 4.140 3.870 4.050 97,192 +0.17(+4.38%)
Mar 18, 2022 3.670 3.900 3.670 3.880 10,282 +0.12(+3.19%)
Mar 17, 2022 3.840 3.880 3.760 3.760 8,738 -0.06(-1.57%)
Mar 16, 2022 3.753 3.860 3.753 3.820 13,233 +0.07(+1.87%)
Mar 15, 2022 3.980 4.000 3.690 3.750 35,491 -0.15(-3.85%)
Mar 14, 2022 3.910 4.150 3.740 3.900 76,046 -0.09(-2.26%)
Mar 11, 2022 4.000 4.000 3.790 3.990 37,111 -0.01(-0.25%)
Mar 10, 2022 3.710 4.000 3.710 4.000 211,349 +0.30(+8.11%)
Mar 09, 2022 3.500 3.700 3.500 3.700 9,066 +0.22(+6.32%)
Mar 08, 2022 3.420 3.710 3.420 3.480 63,524 +0.02(+0.58%)
Mar 07, 2022 3.460 3.540 3.401 3.460 13,306 -0.11(-3.08%)
Mar 04, 2022 3.480 3.570 3.300 3.570 30,080 +0.03(+0.85%)
Mar 03, 2022 3.510 3.540 3.450 3.540 1,229 +0.07(+2.02%)
Mar 02, 2022 3.480 3.510 3.410 3.470 8,216 -0.02(-0.57%)
Mar 01, 2022 3.380 3.530 3.360 3.490 12,173 +0.04(+1.16%)
Feb 28, 2022 3.340 3.450 3.300 3.450 12,563 +0.15(+4.55%)
Feb 25, 2022 3.220 3.490 3.270 3.300 26,814 +0.07(+2.14%)
Feb 24, 2022 3.440 3.510 3.200 3.231 20,861 -0.28(-7.95%)
Feb 23, 2022 3.450 3.590 3.440 3.510 5,616 -0.05(-1.40%)
Feb 22, 2022 3.700 3.710 3.440 3.560 18,759 -0.13(-3.52%)
Feb 18, 2022 3.690 0 +0.01(+0.27%)
Feb 17, 2022 3.480 3.680 3.460 3.680 27,364 +0.17(+4.82%)
Feb 16, 2022 3.440 3.580 3.440 3.511 12,763 +0.02(+0.60%)
Feb 15, 2022 3.400 3.490 3.350 3.490 5,154 +0.09(+2.65%)
Feb 14, 2022 3.310 3.400 3.308 3.400 4,551 -0.02(-0.58%)
Feb 11, 2022 3.420 3.420 3.250 3.420 18,492 -0.01(-0.29%)
Feb 10, 2022 3.330 3.430 3.192 3.430 11,993 +0.09(+2.69%)
Feb 09, 2022 3.330 3.360 3.260 3.340 5,670 -0.02(-0.72%)
Feb 08, 2022 3.390 3.390 3.320 3.364 10,834 +0.07(+2.25%)
Feb 07, 2022 3.310 3.320 3.200 3.290 5,328 -0.03(-0.90%)
Feb 04, 2022 3.320 3.320 3.250 3.320 4,104 -0.05(-1.48%)
Feb 03, 2022 3.270 3.370 3.370 6,110 +0.10(+3.06%)
Feb 02, 2022 3.400 3.400 3.270 3.270 4,675 -0.15(-4.39%)
Feb 01, 2022 3.380 3.420 3.320 3.420 4,132 +0.00(+0.00%)
Jan 31, 2022 3.330 3.450 3.420 18,795 +0.09(+2.70%)
Jan 28, 2022 3.230 3.340 3.230 3.330 16,737 +0.05(+1.52%)
Jan 27, 2022 3.160 3.280 3.160 3.280 20,691 +0.01(+0.31%)
Jan 26, 2022 3.230 3.290 3.150 3.270 43,051 +0.13(+4.14%)
Jan 25, 2022 3.020 3.190 2.950 3.140 26,279 +0.13(+4.32%)
Jan 24, 2022 3.140 3.250 2.950 3.010 101,192 -0.26(-7.95%)
Jan 21, 2022 3.300 3.300 3.160 3.270 31,403 -0.03(-0.91%)
Jan 20, 2022 3.460 3.460 3.250 3.300 58,563 -0.11(-3.23%)
Jan 19, 2022 3.650 3.660 3.410 3.410 27,024 -0.21(-5.80%)
Jan 18, 2022 3.710 3.800 3.610 3.620 13,683 -0.17(-4.49%)
Jan 14, 2022 3.790 0 +0.05(+1.34%)
Jan 13, 2022 3.740 3.740 3.600 3.740 22,849 +0.05(+1.36%)
Jan 12, 2022 3.620 3.690 3.539 3.690 23,337 +0.07(+1.93%)
Jan 11, 2022 3.620 3.660 3.530 3.620 9,337 +0.01(+0.28%)
Jan 10, 2022 3.690 3.690 3.523 3.610 12,768 -0.08(-2.17%)
Jan 07, 2022 3.740 3.840 3.520 3.690 31,360 -0.08(-2.12%)
Jan 06, 2022 3.780 3.820 3.700 3.770 12,920 -0.06(-1.54%)
Jan 05, 2022 3.890 3.900 3.710 3.829 14,575 -0.01(-0.29%)
Jan 04, 2022 3.890 3.890 3.740 3.840 26,657 -0.02(-0.52%)
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.