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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.290 -0.130 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2025 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 (%)
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%)
Oct 01, 2025 9.700 10.20 9.635 10.00 78,882 +0.36(+3.73%)
Sep 30, 2025 9.290 9.700 9.213 9.640 78,122 +0.32(+3.43%)
Sep 29, 2025 9.280 9.480 8.930 9.320 83,519 -0.19(-2.00%)
Sep 26, 2025 9.510 9.700 9.220 9.510 45,302 -0.17(-1.76%)
Sep 25, 2025 9.710 9.950 9.390 9.680 36,184 -0.23(-2.32%)
Sep 24, 2025 10.58 10.58 9.750 9.910 36,410 -0.25(-2.46%)
Sep 23, 2025 10.85 11.30 9.700 10.16 77,263 -0.17(-1.65%)
Sep 22, 2025 9.990 10.33 9.700 10.33 67,199 +0.34(+3.40%)
Sep 19, 2025 10.35 10.37 9.660 9.990 63,958 -0.12(-1.19%)
Sep 18, 2025 10.18 10.33 9.710 10.11 66,919 -0.07(-0.69%)
Sep 17, 2025 10.16 10.43 9.861 10.18 48,363 -0.03(-0.29%)
Sep 16, 2025 11.02 11.03 10.21 10.21 63,962 -0.59(-5.46%)
Sep 15, 2025 9.860 11.07 9.860 10.80 161,151 +1.06(+10.88%)
Sep 12, 2025 9.370 9.976 9.213 9.740 72,115 +0.52(+5.64%)
Sep 11, 2025 9.430 9.630 9.190 9.220 52,280 -0.20(-2.12%)
Sep 10, 2025 9.690 9.860 9.420 9.420 40,484 -0.31(-3.19%)
Sep 09, 2025 9.650 9.800 9.530 9.730 32,418 +0.14(+1.46%)
Sep 08, 2025 9.500 9.875 9.300 9.590 73,539 +0.09(+0.95%)
Sep 05, 2025 10.00 10.22 9.330 9.500 89,550 -0.46(-4.62%)
Sep 04, 2025 9.990 10.29 9.280 9.960 134,403 +0.05(+0.50%)
Sep 03, 2025 10.37 10.37 9.250 9.910 135,522 -0.10(-1.00%)
Sep 02, 2025 10.55 10.55 8.750 10.01 274,834 -1.24(-11.02%)
Aug 29, 2025 11.11 11.48 10.92 11.25 228,642 +0.42(+3.88%)
Aug 28, 2025 10.00 11.00 9.910 10.83 383,655 +1.20(+12.46%)
Aug 27, 2025 8.810 9.820 8.690 9.630 153,894 +0.97(+11.20%)
Aug 26, 2025 8.410 8.880 8.410 8.660 59,780 +0.16(+1.88%)
Aug 25, 2025 7.820 8.810 7.776 8.500 97,045 +0.99(+13.18%)
Aug 22, 2025 7.880 7.888 7.500 7.510 20,274 -0.34(-4.33%)
Aug 21, 2025 7.860 7.960 7.500 7.850 19,280 +0.00(+0.00%)
Aug 20, 2025 8.030 8.030 7.620 7.850 10,579 -0.15(-1.88%)
Aug 19, 2025 8.270 8.430 7.720 8.000 53,964 +0.14(+1.78%)
Aug 18, 2025 7.780 8.230 7.500 7.860 129,931 +0.36(+4.80%)
Aug 15, 2025 7.350 7.790 7.169 7.500 80,784 -0.05(-0.66%)
Aug 14, 2025 7.600 7.674 7.110 7.550 63,322 +0.04(+0.53%)
Aug 13, 2025 7.050 7.800 7.000 7.510 133,919 +0.56(+8.06%)
Aug 12, 2025 6.300 7.430 6.100 6.950 370,290 +1.44(+26.13%)
Aug 11, 2025 5.560 5.560 5.351 5.510 22,218 -0.02(-0.34%)
Aug 08, 2025 5.530 5.658 5.440 5.529 4,172 -0.15(-2.66%)
Aug 07, 2025 5.460 5.680 5.380 5.680 5,570 +0.27(+4.99%)
Aug 06, 2025 5.500 5.680 5.400 5.410 11,118 -0.09(-1.64%)
Aug 05, 2025 5.500 5.500 5.143 5.500 28,313 +0.24(+4.56%)
Aug 04, 2025 5.110 5.320 5.110 5.260 13,102 +0.07(+1.35%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.