Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flame Seal Products Inc (OP: FLMP )

N/A UNCHANGED
Last Price Updated: 2:00 PM EDT, Apr 30, 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, 2005 0.8500 0.9100 0.8500 0.9100 44,092 +0.06(+7.06%)
May 27, 2005 0.7500 0.8600 0.7500 0.8500 79,408 +0.08(+10.39%)
May 26, 2005 0.7700 0.8000 0.7700 0.7700 10,497 +0.02(+2.67%)
May 25, 2005 0.8600 0.8600 0.7500 0.7500 12,683 -0.11(-12.79%)
May 24, 2005 0.8600 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
May 23, 2005 0.8800 0.8800 0.8400 0.8400 40,969 -0.03(-3.45%)
May 20, 2005 0.8800 0.8800 0.8500 0.8700 18,150 -0.01(-1.14%)
May 19, 2005 0.8700 0.8800 0.8000 0.8800 20,980 +0.09(+12.10%)
May 17, 2005 0.8500 0.8500 0.7800 0.7850 14,812 -0.02(-1.88%)
May 16, 2005 0.8700 0.8700 0.8000 0.8000 1,776 +0.00(+0.00%)
May 13, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 12, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 11, 2005 0.8000 0.8000 0.8000 0.8000 1,605 +0.02(+2.56%)
May 10, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 09, 2005 0.7500 0.8100 0.7500 0.7800 3,300 +0.00(+0.00%)
May 06, 2005 0.8000 0.8200 0.7800 0.7800 17,300 -0.03(-3.70%)
May 05, 2005 0.8500 0.8500 0.8000 0.8100 10,686 +0.01(+1.25%)
May 04, 2005 0.8400 0.8600 0.7800 0.8000 154,372 -0.05(-5.88%)
May 03, 2005 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 02, 2005 0.8600 0.8600 0.8500 0.8500 7,500 +0.00(+0.00%)
Apr 29, 2005 0.7900 0.9100 0.7900 0.8500 116,100 +0.03(+3.66%)
Apr 28, 2005 0.8200 0.8200 0.8200 0.8200 590 +0.02(+2.50%)
Apr 27, 2005 0.9000 0.9000 0.7500 0.8000 38,080 -0.10(-11.11%)
Apr 26, 2005 0.8000 0.9000 0.8000 0.9000 21,000 +0.10(+12.50%)
Apr 25, 2005 0.8200 0.8200 0.8000 0.8000 20,218 -0.02(-2.44%)
Apr 22, 2005 0.8200 0.8200 0.8000 0.8200 13,000 +0.02(+2.50%)
Apr 21, 2005 0.8200 0.8200 0.7600 0.8000 17,500 +0.00(+0.00%)
Apr 20, 2005 0.7900 0.8000 0.7900 0.8000 5,000 +0.01(+1.27%)
Apr 19, 2005 0.7900 0.7900 0.7900 0.7900 206 -0.01(-1.25%)
Apr 18, 2005 0.8200 0.8200 0.7000 0.8000 45,500 -0.02(-2.44%)
Apr 15, 2005 0.8000 0.8200 0.8000 0.8200 37,330 +0.02(+2.50%)
Apr 14, 2005 0.7500 0.8500 0.7000 0.8000 63,494 +0.00(+0.00%)
Apr 13, 2005 0.8500 0.8500 0.7000 0.8000 72,729 -0.05(-5.88%)
Apr 12, 2005 0.9000 0.9500 0.8500 0.8500 20,400 -0.05(-5.56%)
Apr 11, 2005 0.9900 0.9900 0.8500 0.9000 72,376 -0.10(-10.00%)
Apr 08, 2005 1.050 1.100 1.000 1.000 24,100 -0.01(-0.99%)
Apr 07, 2005 1.100 1.100 1.010 1.010 2,100 -0.01(-0.98%)
Apr 06, 2005 1.020 1.190 1.010 1.020 35,650 +0.01(+0.99%)
Apr 05, 2005 1.050 1.050 1.010 1.010 35,392 -0.04(-3.81%)
Apr 04, 2005 0.9100 1.250 0.9000 1.050 41,050 +0.15(+16.67%)
Apr 01, 2005 0.8200 0.9700 0.8200 0.9000 46,121 -0.10(-10.00%)
Mar 31, 2005 1.010 1.010 1.000 1.000 6,390 +0.05(+5.26%)
Mar 30, 2005 1.050 1.050 0.8500 0.9500 38,880 -0.10(-9.52%)
Mar 29, 2005 1.240 1.260 1.050 1.050 111,534 -0.19(-15.32%)
Mar 28, 2005 1.200 1.250 1.200 1.240 16,720 +0.04(+3.33%)
Mar 24, 2005 1.250 1.250 1.200 1.200 1,796 -0.05(-4.00%)
Mar 23, 2005 1.280 1.300 1.250 1.250 26,218 -0.01(-0.79%)
Mar 22, 2005 1.350 1.400 1.260 1.260 17,432 -0.09(-6.67%)
Mar 21, 2005 1.390 1.400 1.310 1.350 31,627 -0.05(-3.57%)
Mar 18, 2005 1.400 1.400 1.380 1.400 27,859 +0.00(+0.00%)
Mar 17, 2005 1.450 1.500 1.400 1.400 34,669 -0.09(-6.04%)
Mar 16, 2005 1.540 1.540 1.300 1.490 18,383 -0.05(-3.25%)
Mar 15, 2005 1.310 1.550 1.300 1.540 39,300 +0.23(+17.56%)
Mar 14, 2005 1.460 1.550 1.300 1.310 81,251 -0.14(-9.66%)
Mar 11, 2005 1.550 1.550 1.350 1.450 53,655 -0.05(-3.33%)
Mar 10, 2005 1.600 1.610 1.350 1.500 95,475 -0.03(-1.96%)
Mar 09, 2005 1.400 1.550 1.300 1.530 44,348 +0.13(+9.29%)
Mar 08, 2005 1.350 1.400 1.250 1.400 25,180 +0.05(+3.70%)
Mar 07, 2005 1.580 1.580 1.070 1.350 178,425 -0.23(-14.56%)
Mar 04, 2005 1.590 1.590 1.300 1.580 53,872 -0.02(-1.25%)
Mar 03, 2005 1.790 1.900 1.505 1.600 359,836 -0.06(-3.61%)
Mar 02, 2005 1.500 1.720 1.400 1.660 419,456 +0.27(+19.42%)
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.