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 (%)
Dec 31, 2020 2.490 2.490 2.490 20,978 +0.01(+0.40%)
Dec 30, 2020 2.520 2.520 2.450 2.480 20,978 -0.01(-0.40%)
Dec 29, 2020 2.510 2.510 2.446 2.490 24,189 +0.02(+0.81%)
Dec 28, 2020 2.500 2.560 2.440 2.470 39,795 -0.01(-0.60%)
Dec 24, 2020 2.500 2.500 2.470 2.485 29,100 +0.02(+1.02%)
Dec 23, 2020 2.410 2.480 2.410 2.460 28,914 +0.02(+0.82%)
Dec 22, 2020 2.440 2.500 2.410 2.440 34,805 -0.02(-0.81%)
Dec 21, 2020 2.470 2.470 2.410 2.460 49,861 -0.01(-0.40%)
Dec 18, 2020 2.500 2.500 2.440 2.470 15,300 +0.01(+0.41%)
Dec 17, 2020 2.470 2.490 2.420 2.460 32,338 +0.00(+0.00%)
Dec 16, 2020 2.500 2.500 2.450 2.460 27,311 -0.06(-2.38%)
Dec 15, 2020 2.460 2.520 2.420 2.520 29,060 +0.09(+3.70%)
Dec 14, 2020 2.520 2.520 2.400 2.430 59,344 -0.05(-2.02%)
Dec 11, 2020 2.400 2.480 2.370 2.480 37,300 +0.06(+2.48%)
Dec 10, 2020 2.440 2.470 2.370 2.420 20,592 -0.01(-0.41%)
Dec 09, 2020 2.430 2.500 2.350 2.430 72,056 -0.02(-0.82%)
Dec 08, 2020 2.350 2.450 2.300 2.450 28,174 +0.10(+4.26%)
Dec 07, 2020 2.300 2.420 2.300 2.350 45,349 -0.03(-1.26%)
Dec 04, 2020 2.370 2.460 2.340 2.380 47,400 -0.02(-0.83%)
Dec 03, 2020 2.420 2.445 2.360 2.400 25,906 -0.02(-0.83%)
Dec 02, 2020 2.380 2.440 2.340 2.420 15,271 +0.05(+2.11%)
Dec 01, 2020 2.450 2.452 2.340 2.370 44,916 -0.08(-3.27%)
Nov 30, 2020 2.500 2.510 2.410 2.450 106,590 -0.05(-2.00%)
Nov 27, 2020 2.490 2.540 2.450 2.500 14,900 +0.01(+0.40%)
Nov 25, 2020 2.480 2.500 2.430 2.490 40,400 +0.00(+0.00%)
Nov 24, 2020 2.350 2.490 2.320 2.490 70,229 +0.16(+6.87%)
Nov 23, 2020 2.350 2.350 2.270 2.330 51,253 +0.04(+1.75%)
Nov 20, 2020 2.200 2.290 2.180 2.290 90,100 +0.10(+4.57%)
Nov 19, 2020 2.290 2.330 2.180 2.190 77,572 -0.11(-4.78%)
Nov 18, 2020 2.260 2.330 2.260 2.300 47,319 +0.00(+0.00%)
Nov 17, 2020 2.250 2.350 2.240 2.300 33,677 -0.02(-0.86%)
Nov 16, 2020 2.600 2.600 2.310 2.320 229,867 -0.37(-13.75%)
Nov 13, 2020 2.660 2.710 2.630 2.690 55,000 -0.02(-0.74%)
Nov 12, 2020 2.770 2.770 2.700 2.710 15,578 -0.04(-1.45%)
Nov 11, 2020 2.670 2.790 2.670 2.750 32,108 +0.00(+0.00%)
Nov 10, 2020 2.730 2.850 2.710 2.750 43,971 -0.05(-1.79%)
Nov 09, 2020 2.680 2.880 2.520 2.800 69,528 +0.05(+1.82%)
Nov 06, 2020 2.700 2.810 2.660 2.750 20,800 +0.04(+1.48%)
Nov 05, 2020 2.890 2.950 2.680 2.710 96,177 -0.17(-5.90%)
Nov 04, 2020 2.950 3.000 2.830 2.880 108,497 -0.04(-1.37%)
Nov 03, 2020 2.850 2.920 2.760 2.920 33,366 +0.14(+5.04%)
Nov 02, 2020 2.890 2.948 2.750 2.780 63,343 -0.05(-1.77%)
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%)
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.