Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flexible Solutions International Inc (NY: FSI )

3.950 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	3.610	3.630	3.390	3.450	20,951	-0.19(-5.35%)
Sep 30, 2024	3.650	3.660	3.610	3.645	29,218	-0.00(-0.14%)
Sep 27, 2024	3.650	3.661	3.621	3.650	3,795	-0.03(-0.82%)
Sep 26, 2024	3.590	3.700	3.590	3.680	18,806	+0.07(+1.94%)
Sep 25, 2024	3.520	3.620	3.450	3.610	33,924	+0.18(+5.25%)
Sep 24, 2024	3.520	3.520	3.430	3.430	27,983	-0.09(-2.56%)
Sep 23, 2024	3.430	3.530	3.430	3.520	30,332	+0.09(+2.68%)
Sep 20, 2024	3.450	3.458	3.400	3.428	22,006	+0.02(+0.53%)
Sep 19, 2024	3.420	3.460	3.410	3.410	13,954	-0.02(-0.58%)
Sep 18, 2024	3.450	3.459	3.336	3.430	8,863	-0.01(-0.29%)
Sep 17, 2024	3.450	3.450	3.370	3.440	11,279	+0.01(+0.29%)
Sep 16, 2024	3.400	3.430	3.398	3.430	10,431	+0.04(+1.18%)
Sep 13, 2024	3.230	3.390	3.230	3.390	15,711	+0.17(+5.12%)
Sep 12, 2024	3.200	3.230	3.179	3.225	8,683	+0.02(+0.78%)
Sep 11, 2024	3.205	3.205	3.167	3.200	10,921	-0.02(-0.62%)
Sep 10, 2024	3.210	3.230	3.180	3.220	13,932	-0.01(-0.31%)
Sep 09, 2024	3.180	3.248	3.180	3.230	4,393	+0.03(+0.94%)
Sep 06, 2024	3.280	3.280	3.160	3.200	14,420	-0.08(-2.44%)
Sep 05, 2024	3.200	3.280	3.190	3.280	6,808	+0.11(+3.63%)
Sep 04, 2024	3.300	3.300	3.160	3.165	33,175	-0.15(-4.67%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Flexible Solutions International Inc (NY: FSI )

Historical Prices