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 )

3.000 +0.100 (+3.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 23, 2024 2.920 3.036 2.900 3.000 12,637 +0.10(+3.45%)
Aug 22, 2024 2.890 2.932 2.890 2.900 10,648 +0.04(+1.40%)
Aug 21, 2024 2.940 2.940 2.800 2.860 41,774 -0.06(-2.05%)
Aug 20, 2024 3.120 3.120 2.910 2.920 37,133 -0.14(-4.58%)
Aug 19, 2024 2.990 3.145 2.920 3.060 106,481 +0.24(+8.51%)
Aug 16, 2024 2.760 2.905 2.650 2.820 119,198 +0.17(+6.42%)
Aug 15, 2024 2.300 2.697 2.277 2.650 290,079 +0.51(+23.83%)
Aug 14, 2024 2.140 2.140 2.080 2.140 38,886 +0.04(+1.90%)
Aug 13, 2024 2.100 2.140 2.080 2.100 31,034 +0.00(+0.00%)
Aug 12, 2024 1.810 2.100 1.650 2.100 53,003 +0.16(+8.25%)
Aug 09, 2024 1.887 1.950 1.887 1.940 3,723 +0.04(+2.10%)
Aug 08, 2024 1.840 1.900 1.840 1.900 2,418 +0.08(+4.40%)
Aug 07, 2024 1.900 1.910 1.820 1.820 7,338 -0.08(-4.21%)
Aug 06, 2024 1.930 1.938 1.878 1.900 3,874 +0.02(+1.06%)
Aug 05, 2024 1.940 1.940 1.880 1.880 26,355 -0.12(-6.00%)
Aug 02, 2024 2.000 2.010 1.990 2.000 8,927 -0.02(-0.99%)
Aug 01, 2024 2.029 2.029 2.000 2.020 6,632 +0.00(+0.00%)
Jul 31, 2024 2.050 2.050 2.020 2.020 6,069 +0.00(+0.00%)
Jul 30, 2024 2.040 2.040 2.020 2.020 6,194 -0.02(-0.98%)
Jul 29, 2024 2.110 2.110 2.030 2.040 8,890 -0.06(-2.86%)
Jul 26, 2024 2.060 2.100 2.030 2.100 26,383 +0.09(+4.48%)
Jul 25, 2024 1.990 2.020 1.990 2.010 14,210 +0.02(+1.01%)
Jul 24, 2024 1.971 2.010 1.970 1.990 30,330 +0.02(+1.02%)
Jul 23, 2024 1.990 2.000 1.950 1.970 39,925 -0.02(-1.01%)
Jul 22, 2024 1.950 2.000 1.940 1.990 20,469 +0.02(+1.02%)
Jul 19, 2024 1.940 1.970 1.900 1.970 23,945 +0.07(+3.68%)
Jul 18, 2024 2.040 2.041 1.900 1.900 19,350 -0.14(-6.86%)
Jul 17, 2024 1.980 2.040 1.980 2.040 18,512 +0.08(+4.08%)
Jul 16, 2024 1.930 2.050 1.930 1.960 5,033 +0.05(+2.62%)
Jul 15, 2024 2.020 2.030 1.910 1.910 34,891 -0.11(-5.45%)
Jul 12, 2024 2.010 2.060 1.960 2.020 29,222 +0.06(+3.32%)
Jul 11, 2024 1.870 1.960 1.840 1.955 41,730 +0.11(+6.25%)
Jul 10, 2024 1.770 1.880 1.770 1.840 12,052 +0.06(+3.37%)
Jul 09, 2024 1.810 1.850 1.780 1.780 11,682 -0.03(-1.66%)
Jul 08, 2024 1.870 1.890 1.810 1.810 9,466 -0.08(-4.23%)
Jul 05, 2024 1.860 1.980 1.820 1.890 25,279 +0.04(+2.16%)
Jul 03, 2024 1.850 1.960 1.830 1.850 46,486 +0.03(+1.65%)
Jul 02, 2024 1.780 1.863 1.780 1.820 34,223 +0.04(+2.25%)
Jul 01, 2024 1.800 1.820 1.760 1.780 26,042 +0.03(+1.71%)
Jun 28, 2024 1.810 1.820 1.750 1.750 36,915 -0.07(-3.85%)
Jun 27, 2024 1.780 1.850 1.770 1.820 24,636 +0.05(+2.82%)
Jun 26, 2024 1.770 1.855 1.760 1.770 14,152 -0.07(-3.80%)
Jun 25, 2024 1.780 1.860 1.750 1.840 6,273 +0.08(+4.55%)
Jun 24, 2024 1.720 1.805 1.720 1.760 27,910 +0.03(+1.73%)
Jun 21, 2024 1.760 1.790 1.730 1.730 28,513 +0.00(+0.00%)
Jun 20, 2024 1.760 1.845 1.730 1.730 48,602 -0.05(-2.81%)
Jun 18, 2024 1.910 1.950 1.760 1.780 19,357 -0.05(-2.73%)
Jun 17, 2024 1.860 1.939 1.830 1.830 88,576 -0.14(-7.11%)
Jun 14, 2024 2.040 2.045 1.960 1.970 23,110 -0.05(-2.48%)
Jun 13, 2024 2.130 2.130 2.000 2.020 50,728 -0.09(-4.27%)
Jun 12, 2024 2.100 2.180 2.060 2.110 15,858 +0.04(+1.93%)
Jun 11, 2024 2.100 2.120 2.070 2.070 19,675 -0.01(-0.48%)
Jun 10, 2024 2.100 2.140 2.080 2.080 10,841 +0.00(+0.00%)
Jun 07, 2024 2.140 2.200 2.080 2.080 18,547 -0.11(-5.02%)
Jun 06, 2024 2.160 2.250 2.080 2.190 41,987 -0.01(-0.45%)
Jun 05, 2024 2.190 2.660 1.900 2.200 633,581 +0.04(+1.85%)
Jun 04, 2024 2.160 2.200 2.150 2.160 21,811 -0.02(-0.92%)
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.