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

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2022 2.430 2.450 2.300 2.410 59,166 +0.02(+0.84%)
May 27, 2022 2.260 2.420 2.260 2.390 20,039 +0.06(+2.58%)
May 26, 2022 2.330 2.480 2.260 2.330 95,352 +0.00(+0.00%)
May 25, 2022 2.270 2.340 2.061 2.330 53,746 -0.01(-0.43%)
May 24, 2022 2.230 2.390 2.070 2.340 43,257 -0.05(-2.09%)
May 23, 2022 2.420 2.480 2.240 2.390 51,456 -0.02(-0.83%)
May 20, 2022 2.683 2.700 2.135 2.410 86,443 -0.27(-10.07%)
May 19, 2022 2.700 2.700 2.330 2.680 77,696 +0.06(+2.29%)
May 18, 2022 2.520 2.640 2.270 2.620 116,173 +0.16(+6.50%)
May 17, 2022 2.650 2.780 2.460 2.460 47,656 +0.09(+3.80%)
May 16, 2022 2.250 2.390 2.200 2.370 27,523 +0.06(+2.60%)
May 13, 2022 2.290 2.470 2.280 2.310 17,187 +0.08(+3.59%)
May 12, 2022 2.550 2.600 2.190 2.230 29,409 -0.28(-11.16%)
May 11, 2022 2.860 2.860 2.500 2.510 12,880 -0.04(-1.57%)
May 10, 2022 2.750 2.900 2.410 2.550 28,236 -0.18(-6.59%)
May 09, 2022 3.075 3.075 2.650 2.730 15,327 -0.27(-9.00%)
May 06, 2022 2.980 3.080 2.950 3.000 15,782 -0.04(-1.32%)
May 05, 2022 3.030 3.100 2.990 3.040 19,737 -0.02(-0.65%)
May 04, 2022 2.900 3.110 2.890 3.060 28,343 +0.14(+4.79%)
May 03, 2022 2.900 2.920 2.830 2.920 27,302 +0.09(+3.18%)
May 02, 2022 2.780 2.960 2.760 2.830 25,907 +0.02(+0.71%)
Apr 29, 2022 2.950 2.980 2.810 2.810 5,964 -0.03(-1.06%)
Apr 28, 2022 2.810 2.890 2.760 2.840 25,804 +0.00(+0.00%)
Apr 27, 2022 2.947 2.947 2.760 2.840 35,218 -0.08(-2.74%)
Apr 26, 2022 3.010 3.030 2.800 2.920 20,252 -0.09(-2.99%)
Apr 25, 2022 3.240 3.240 2.970 3.010 41,821 -0.19(-5.94%)
Apr 22, 2022 3.220 3.380 3.200 3.200 19,383 -0.13(-3.90%)
Apr 21, 2022 3.450 3.500 3.310 3.330 31,930 +0.10(+3.10%)
Apr 20, 2022 3.310 3.460 3.155 3.230 48,810 -0.08(-2.42%)
Apr 19, 2022 3.520 3.600 3.310 3.310 66,925 -0.24(-6.76%)
Apr 18, 2022 3.600 3.700 3.510 3.550 68,510 +0.09(+2.71%)
Apr 14, 2022 3.470 3.500 3.410 3.457 66,592 +0.09(+2.57%)
Apr 13, 2022 3.460 3.460 3.330 3.370 95,099 -0.02(-0.74%)
Apr 12, 2022 3.490 3.490 3.370 3.395 53,340 -0.00(-0.15%)
Apr 11, 2022 3.440 3.520 3.386 3.400 29,171 -0.12(-3.41%)
Apr 08, 2022 3.460 3.600 3.350 3.520 29,851 +0.19(+5.71%)
Apr 07, 2022 3.820 3.870 3.300 3.330 204,742 -0.56(-14.40%)
Apr 06, 2022 3.850 3.930 3.830 3.890 17,186 +0.00(+0.00%)
Apr 05, 2022 3.900 4.050 3.810 3.890 190,649 -0.03(-0.77%)
Apr 04, 2022 3.900 3.960 3.770 3.920 72,442 -0.04(-1.01%)
Apr 01, 2022 4.010 4.100 3.900 3.960 59,022 -0.11(-2.70%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.