Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.596 +0.036 (+1.00%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 26, 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 24, 2024 3.550 3.605 3.550 3.560 10,609 +0.01(+0.28%)
Dec 23, 2024 3.600 3.610 3.540 3.550 17,158 +0.00(+0.00%)
Dec 20, 2024 3.520 3.607 3.510 3.550 14,377 -0.02(-0.56%)
Dec 19, 2024 3.700 3.750 3.540 3.570 19,805 -0.14(-3.77%)
Dec 18, 2024 3.760 3.825 3.700 3.710 27,186 -0.07(-1.85%)
Dec 17, 2024 3.920 3.920 3.750 3.780 29,341 -0.08(-2.07%)
Dec 16, 2024 3.960 3.980 3.850 3.860 14,123 -0.09(-2.28%)
Dec 13, 2024 3.960 3.980 3.930 3.950 22,307 +0.04(+1.02%)
Dec 12, 2024 3.850 3.970 3.830 3.910 21,132 +0.10(+2.62%)
Dec 11, 2024 3.800 3.860 3.770 3.810 32,512 +0.01(+0.26%)
Dec 10, 2024 3.800 3.800 3.750 3.800 14,359 +0.02(+0.53%)
Dec 09, 2024 3.760 3.800 3.745 3.780 20,092 +0.07(+1.89%)
Dec 06, 2024 3.860 3.860 3.700 3.710 67,052 -0.11(-2.88%)
Dec 05, 2024 3.910 3.940 3.820 3.820 29,581 -0.11(-2.80%)
Dec 04, 2024 3.950 3.970 3.930 3.930 11,033 +0.02(+0.51%)
Dec 03, 2024 3.990 4.030 3.870 3.910 15,756 -0.07(-1.88%)
Dec 02, 2024 3.900 4.079 3.860 3.985 103,867 -0.17(-3.98%)
Nov 29, 2024 4.060 4.168 4.060 4.150 15,280 +0.10(+2.47%)
Nov 27, 2024 4.000 4.125 3.920 4.050 23,267 +0.04(+1.00%)
Nov 26, 2024 4.040 4.040 3.960 4.010 18,861 -0.03(-0.74%)
Nov 25, 2024 4.020 4.080 3.985 4.040 19,359 +0.02(+0.50%)
Nov 22, 2024 3.950 4.020 3.950 4.020 12,803 +0.07(+1.77%)
Nov 21, 2024 3.990 3.990 3.900 3.950 53,809 +0.00(+0.00%)
Nov 20, 2024 3.950 3.999 3.910 3.950 12,054 +0.00(+0.00%)
Nov 19, 2024 4.120 4.120 3.920 3.950 28,953 -0.22(-5.28%)
Nov 18, 2024 3.860 4.220 3.860 4.170 55,470 +0.41(+10.90%)
Nov 15, 2024 3.730 4.010 3.730 3.760 100,556 +0.04(+1.08%)
Nov 14, 2024 4.250 4.250 3.720 3.720 48,224 -0.50(-11.85%)
Nov 13, 2024 4.300 4.300 4.150 4.220 52,722 -0.13(-2.99%)
Nov 12, 2024 4.430 4.430 4.274 4.350 35,436 -0.02(-0.46%)
Nov 11, 2024 4.190 4.440 4.166 4.370 147,851 +0.27(+6.59%)
Nov 08, 2024 4.200 4.220 4.000 4.100 24,482 -0.11(-2.61%)
Nov 07, 2024 4.030 4.250 3.950 4.210 77,667 +0.25(+6.30%)
Nov 06, 2024 4.070 4.100 3.950 3.961 25,898 -0.08(-1.97%)
Nov 05, 2024 4.050 4.070 4.020 4.040 24,404 -0.01(-0.25%)
Nov 04, 2024 3.960 4.060 3.880 4.050 22,127 +0.21(+5.43%)
Nov 01, 2024 4.000 4.000 3.806 3.841 35,229 -0.16(-3.97%)
Oct 31, 2024 4.060 4.070 3.975 4.000 24,043 -0.06(-1.48%)
Oct 30, 2024 4.150 4.150 4.020 4.060 32,441 -0.07(-1.69%)
Oct 29, 2024 4.130 4.160 4.110 4.130 32,610 -0.02(-0.48%)
Oct 28, 2024 4.030 4.150 4.000 4.150 56,709 +0.15(+3.75%)
Oct 25, 2024 3.970 4.015 3.920 4.000 34,166 +0.05(+1.16%)
Oct 24, 2024 3.951 3.970 3.900 3.954 21,815 +0.01(+0.36%)
Oct 23, 2024 3.900 3.942 3.702 3.940 69,059 +0.11(+2.87%)
Oct 22, 2024 3.470 3.859 3.470 3.830 114,292 +0.36(+10.37%)
Oct 21, 2024 3.600 3.620 3.430 3.470 43,303 -0.15(-4.03%)
Oct 18, 2024 3.610 3.620 3.573 3.616 30,611 -0.00(-0.12%)
Oct 17, 2024 3.700 3.700 3.610 3.620 24,726 -0.06(-1.63%)
Oct 16, 2024 3.630 3.680 3.620 3.680 14,058 +0.05(+1.38%)
Oct 15, 2024 3.630 3.650 3.600 3.630 15,272 +0.04(+1.11%)
Oct 14, 2024 3.590 3.660 3.560 3.590 23,448 +0.01(+0.42%)
Oct 11, 2024 3.550 3.584 3.550 3.575 6,899 +0.02(+0.42%)
Oct 10, 2024 3.580 3.580 3.490 3.560 6,321 +0.00(+0.14%)
Oct 09, 2024 3.600 3.600 3.480 3.555 8,479 +0.10(+2.75%)
Oct 08, 2024 3.310 3.490 3.309 3.460 13,306 +0.09(+2.67%)
Oct 07, 2024 3.350 3.395 3.330 3.370 7,495 +0.04(+1.20%)
Oct 04, 2024 3.340 3.419 3.210 3.330 19,692 -0.04(-1.19%)
Oct 03, 2024 3.500 3.500 3.370 3.370 10,946 -0.12(-3.58%)
Oct 02, 2024 3.450 3.550 3.450 3.495 11,409 +0.04(+1.30%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.