Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Flexible Solutions International Inc. Common Stock (CDA) (NY:FSI)

6.900 +0.120 (+1.77%)

Official Closing Price Updated: 8:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	6.923	7.035	6.885	6.900	12,603	+0.12(+1.77%)
Dec 17, 2025	6.860	6.936	6.635	6.780	12,132	-0.11(-1.60%)
Dec 16, 2025	6.850	6.940	6.759	6.890	17,053	+0.04(+0.58%)
Dec 15, 2025	7.170	7.285	6.810	6.850	23,192	-0.29(-4.06%)
Dec 12, 2025	6.890	7.490	6.890	7.140	64,271	+0.23(+3.33%)
Dec 11, 2025	6.740	6.910	6.739	6.910	17,091	+0.23(+3.44%)
Dec 10, 2025	6.600	6.730	6.550	6.680	18,219	+0.09(+1.37%)
Dec 09, 2025	6.500	6.940	6.500	6.590	24,610	+0.00(+0.00%)
Dec 08, 2025	6.950	7.096	6.530	6.590	17,449	-0.27(-3.94%)
Dec 05, 2025	6.950	7.050	6.770	6.860	32,444	+0.02(+0.29%)
Dec 04, 2025	6.840	7.130	6.710	6.840	26,776	+0.01(+0.15%)
Dec 03, 2025	6.480	6.980	6.462	6.830	50,150	+0.30(+4.59%)
Dec 02, 2025	6.620	6.743	6.350	6.530	74,505	-0.09(-1.36%)
Dec 01, 2025	6.770	6.910	6.620	6.620	32,521	-0.20(-2.93%)
Nov 28, 2025	6.910	7.190	6.770	6.820	40,959	-0.04(-0.58%)
Nov 26, 2025	6.620	6.940	6.550	6.860	43,774	+0.20(+3.00%)
Nov 25, 2025	7.000	7.050	6.560	6.660	83,954	-0.34(-4.86%)
Nov 24, 2025	6.850	7.190	6.850	7.000	51,034	+0.15(+2.19%)
Nov 21, 2025	6.820	7.100	6.820	6.850	42,879	+0.01(+0.15%)
Nov 20, 2025	7.070	7.250	6.820	6.840	56,807	-0.31(-4.34%)
Nov 19, 2025	7.060	7.300	6.900	7.150	62,552	+0.12(+1.71%)
Nov 18, 2025	7.070	7.268	6.750	7.030	71,985	-0.03(-0.42%)
Nov 17, 2025	7.800	7.900	7.050	7.060	193,725	-1.01(-12.52%)
Nov 14, 2025	8.020	8.500	7.850	8.070	80,049	+0.05(+0.62%)
Nov 13, 2025	8.010	8.250	7.800	8.020	64,543	-0.01(-0.12%)
Nov 12, 2025	8.000	8.322	7.800	8.030	55,307	-0.13(-1.59%)
Nov 11, 2025	8.480	8.480	8.015	8.160	26,275	-0.32(-3.77%)
Nov 10, 2025	8.330	8.700	8.327	8.480	28,083	+0.18(+2.17%)
Nov 07, 2025	8.180	8.550	7.830	8.300	42,891	-0.05(-0.60%)
Nov 06, 2025	8.310	8.540	8.130	8.350	39,138	-0.23(-2.68%)
Nov 05, 2025	8.970	8.970	8.130	8.580	62,894	-0.26(-2.94%)
Nov 04, 2025	8.770	8.900	8.610	8.840	41,175	-0.03(-0.34%)
Nov 03, 2025	8.960	9.120	8.640	8.870	43,636	-0.19(-2.10%)
Oct 31, 2025	8.920	9.060	8.637	9.060	36,955	+0.01(+0.11%)
Oct 30, 2025	9.050	9.361	8.690	9.050	20,100	+0.00(+0.00%)
Oct 29, 2025	9.370	9.736	8.920	9.050	41,418	-0.24(-2.58%)
Oct 28, 2025	9.430	9.750	9.230	9.290	38,951	-0.13(-1.38%)
Oct 27, 2025	9.550	9.890	9.340	9.420	26,637	-0.28(-2.89%)
Oct 24, 2025	9.440	9.710	9.222	9.700	38,687	+0.41(+4.41%)
Oct 23, 2025	8.440	9.440	8.440	9.290	65,112	+0.95(+11.39%)
Oct 22, 2025	8.630	8.700	8.340	8.340	20,001	-0.23(-2.68%)
Oct 21, 2025	8.710	9.030	8.570	8.570	23,251	-0.13(-1.49%)
Oct 20, 2025	9.030	9.030	8.700	8.700	30,013	-0.30(-3.33%)
Oct 17, 2025	8.550	9.080	8.420	9.000	65,189	+0.16(+1.81%)
Oct 16, 2025	9.160	9.320	8.642	8.840	52,527	-0.30(-3.28%)
Oct 15, 2025	8.960	9.360	8.830	9.140	51,527	+0.15(+1.67%)
Oct 14, 2025	8.760	9.096	8.530	8.990	35,718	+0.18(+2.04%)
Oct 13, 2025	8.690	9.080	8.400	8.810	83,327	+0.34(+4.01%)
Oct 10, 2025	9.050	9.294	8.310	8.470	57,751	-0.43(-4.83%)
Oct 09, 2025	9.250	9.250	8.200	8.900	128,240	-0.24(-2.63%)
Oct 08, 2025	9.040	9.215	8.770	9.140	22,702	+0.15(+1.67%)
Oct 07, 2025	9.320	9.442	8.750	8.990	49,163	-0.33(-3.54%)
Oct 06, 2025	9.340	9.610	9.230	9.320	67,028	-0.08(-0.85%)
Oct 03, 2025	9.640	9.880	9.160	9.400	65,536	-0.25(-2.59%)
Oct 02, 2025	10.05	10.50	9.130	9.650	123,705	-0.35(-3.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Flexible Solutions International Inc. Common Stock (CDA) (NY:FSI)

Historical Prices