Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 29, 2015 2.390 2.390 2.080 2.250 435,838 +0.00(+0.00%)
May 28, 2015 2.200 2.420 2.160 2.250 452,959 +0.15(+7.14%)
May 27, 2015 2.000 2.200 2.000 2.100 433,989 +0.10(+5.00%)
May 26, 2015 1.920 2.130 1.850 2.000 520,693 +0.15(+8.11%)
May 22, 2015 1.680 1.850 1.850 1.850 202,000 +0.13(+7.56%)
May 21, 2015 1.820 1.880 1.640 1.720 244,440 -0.04(-2.27%)
May 20, 2015 1.610 1.850 1.580 1.760 624,153 +0.19(+11.87%)
May 19, 2015 1.630 1.630 1.550 1.573 154,032 -0.04(-2.29%)
May 18, 2015 1.490 1.620 1.490 1.610 310,687 +0.23(+16.80%)
May 15, 2015 1.394 1.394 1.325 1.378 37,684 +0.01(+0.61%)
May 14, 2015 1.410 1.430 1.340 1.370 25,548 +0.00(+0.00%)
May 13, 2015 1.360 1.370 1.356 1.370 12,372 +0.03(+2.24%)
May 12, 2015 1.310 1.340 1.310 1.340 16,502 -0.01(-0.74%)
May 11, 2015 1.300 1.370 1.300 1.350 34,646 +0.04(+3.05%)
May 08, 2015 1.348 1.348 1.310 1.310 15,712 -0.03(-2.24%)
May 07, 2015 1.330 1.390 1.260 1.340 106,371 -0.06(-4.28%)
May 06, 2015 1.390 1.480 1.380 1.400 57,547 -0.01(-0.53%)
May 05, 2015 1.410 1.420 1.390 1.407 17,913 -0.01(-0.89%)
May 04, 2015 1.450 1.450 1.410 1.420 29,028 +0.00(+0.00%)
May 01, 2015 1.450 1.450 1.420 1.420 10,255 +0.00(+0.00%)
Apr 30, 2015 1.420 1.500 1.420 1.420 81,536 -0.04(-2.51%)
Apr 29, 2015 1.420 1.478 1.420 1.456 33,650 +0.01(+0.45%)
Apr 28, 2015 1.400 1.480 1.400 1.450 21,765 +0.02(+1.40%)
Apr 27, 2015 1.470 1.490 1.400 1.430 40,368 -0.00(-0.01%)
Apr 24, 2015 1.500 1.500 1.410 1.430 51,110 -0.01(-0.69%)
Apr 23, 2015 1.420 1.500 1.400 1.440 60,797 -0.02(-1.36%)
Apr 22, 2015 1.390 1.470 1.390 1.460 47,681 +0.03(+2.10%)
Apr 21, 2015 1.500 1.520 1.420 1.430 39,125 -0.05(-3.38%)
Apr 20, 2015 1.490 1.540 1.430 1.480 88,801 -0.03(-1.99%)
Apr 17, 2015 1.520 1.540 1.460 1.510 70,174 -0.03(-1.83%)
Apr 16, 2015 1.480 1.580 1.451 1.538 78,176 -0.01(-0.77%)
Apr 15, 2015 1.650 1.660 1.450 1.550 221,327 -0.08(-4.91%)
Apr 14, 2015 1.550 1.660 1.550 1.630 210,499 +0.03(+1.87%)
Apr 13, 2015 1.500 1.640 1.440 1.600 359,233 +0.14(+9.60%)
Apr 10, 2015 1.500 1.540 1.410 1.460 144,741 -0.02(-1.35%)
Apr 09, 2015 1.390 1.500 1.320 1.480 345,708 +0.10(+7.24%)
Apr 08, 2015 1.370 1.380 1.270 1.380 84,142 +0.00(+0.00%)
Apr 07, 2015 1.360 1.500 1.330 1.380 410,083 +0.03(+2.22%)
Apr 06, 2015 1.250 1.390 1.250 1.350 185,528 +0.11(+8.87%)
Apr 02, 2015 1.360 1.240 1.240 1.240 84,500 -0.08(-6.06%)
Apr 01, 2015 1.260 1.410 1.160 1.320 435,364 +0.04(+3.13%)
Mar 31, 2015 1.270 1.310 1.260 1.280 47,397 +0.00(+0.00%)
Mar 30, 2015 1.305 1.350 1.230 1.280 83,757 +0.00(+0.00%)
Mar 27, 2015 1.230 1.290 1.230 1.280 12,122 +0.02(+1.58%)
Mar 26, 2015 1.220 1.290 1.180 1.260 18,775 -0.02(-1.55%)
Mar 25, 2015 1.370 1.370 1.230 1.280 46,161 -0.08(-5.88%)
Mar 24, 2015 1.370 1.374 1.300 1.360 36,094 +0.01(+0.74%)
Mar 23, 2015 1.320 1.360 1.290 1.350 103,140 +0.06(+4.65%)
Mar 20, 2015 1.240 1.300 1.238 1.290 25,532 +0.06(+4.88%)
Mar 19, 2015 1.280 1.290 1.230 1.230 25,203 -0.01(-0.81%)
Mar 18, 2015 1.280 1.290 1.160 1.240 53,248 -0.04(-3.13%)
Mar 17, 2015 1.410 1.450 1.230 1.280 147,448 -0.09(-6.57%)
Mar 16, 2015 1.290 1.420 1.290 1.370 283,041 +0.10(+7.87%)
Mar 13, 2015 1.290 1.300 1.260 1.270 65,652 +0.00(+0.00%)
Mar 12, 2015 1.260 1.300 1.220 1.270 79,708 +0.01(+0.79%)
Mar 11, 2015 1.160 1.300 1.160 1.260 159,676 +0.09(+7.69%)
Mar 10, 2015 1.190 1.190 1.140 1.170 25,776 +0.00(+0.00%)
Mar 09, 2015 1.150 1.180 1.150 1.170 30,243 +0.01(+0.86%)
Mar 06, 2015 1.200 1.200 1.160 1.160 19,299 +0.00(+0.00%)
Mar 05, 2015 1.199 1.199 1.130 1.160 24,741 +0.00(+0.00%)
Mar 04, 2015 1.130 1.160 1.120 1.160 33,301 +0.03(+2.36%)
Mar 03, 2015 1.130 1.153 1.130 1.133 36,449 +0.00(+0.28%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.