Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
9.05
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT - Market closed
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.05 | 9.36 | 8.69 | 9.05 | 9.05 | - | 20,100 |
| Oct 29, 2025 | 9.37 | 9.74 | 8.92 | 9.05 | 9.05 | -2.58% | 41,428 |
| Oct 28, 2025 | 9.43 | 9.75 | 9.23 | 9.29 | 9.29 | -1.38% | 38,951 |
| Oct 27, 2025 | 9.55 | 9.89 | 9.34 | 9.42 | 9.42 | -2.89% | 26,637 |
| Oct 24, 2025 | 9.44 | 9.71 | 9.22 | 9.70 | 9.70 | 4.41% | 38,687 |
| Oct 23, 2025 | 8.44 | 9.44 | 8.44 | 9.29 | 9.29 | 11.39% | 65,112 |
| Oct 22, 2025 | 8.63 | 8.70 | 8.34 | 8.34 | 8.34 | -2.68% | 20,001 |
| Oct 21, 2025 | 8.71 | 9.03 | 8.57 | 8.57 | 8.57 | -1.49% | 23,251 |
| Oct 20, 2025 | 9.03 | 9.03 | 8.70 | 8.70 | 8.70 | -3.33% | 30,017 |
| Oct 17, 2025 | 8.55 | 9.08 | 8.42 | 9.00 | 9.00 | 1.81% | 65,189 |
| Oct 16, 2025 | 9.16 | 9.32 | 8.64 | 8.84 | 8.84 | -3.28% | 52,527 |
| Oct 15, 2025 | 8.96 | 9.36 | 8.83 | 9.14 | 9.14 | 1.67% | 51,527 |
| Oct 14, 2025 | 8.76 | 9.10 | 8.53 | 8.99 | 8.99 | 2.04% | 35,768 |
| Oct 13, 2025 | 8.69 | 9.08 | 8.40 | 8.81 | 8.81 | 4.01% | 83,327 |
| Oct 10, 2025 | 9.05 | 9.30 | 8.31 | 8.47 | 8.47 | -4.83% | 57,751 |
| Oct 9, 2025 | 9.25 | 9.25 | 8.20 | 8.90 | 8.90 | -2.63% | 128,312 |
| Oct 8, 2025 | 9.04 | 9.22 | 8.77 | 9.14 | 9.14 | 1.67% | 22,702 |
| Oct 7, 2025 | 9.32 | 9.44 | 8.75 | 8.99 | 8.99 | -3.54% | 49,163 |
| Oct 6, 2025 | 9.34 | 9.61 | 9.23 | 9.32 | 9.32 | -0.85% | 67,028 |
| Oct 3, 2025 | 9.64 | 9.88 | 9.16 | 9.40 | 9.40 | -2.59% | 65,536 |
| Oct 2, 2025 | 10.05 | 10.50 | 9.13 | 9.65 | 9.65 | -3.50% | 123,705 |
| Oct 1, 2025 | 9.70 | 10.20 | 9.64 | 10.00 | 10.00 | 3.73% | 78,882 |
| Sep 30, 2025 | 9.29 | 9.70 | 9.21 | 9.64 | 9.64 | 3.43% | 78,122 |
| Sep 29, 2025 | 9.28 | 9.48 | 8.93 | 9.32 | 9.32 | -2.00% | 83,519 |
| Sep 26, 2025 | 9.51 | 9.70 | 9.22 | 9.51 | 9.51 | -1.76% | 45,302 |
| Sep 25, 2025 | 9.71 | 9.95 | 9.39 | 9.68 | 9.68 | -2.32% | 36,184 |
| Sep 24, 2025 | 10.58 | 10.58 | 9.75 | 9.91 | 9.91 | -2.46% | 36,410 |
| Sep 23, 2025 | 10.85 | 11.30 | 9.70 | 10.16 | 10.16 | -1.65% | 77,263 |
| Sep 22, 2025 | 9.99 | 10.33 | 9.70 | 10.33 | 10.33 | 3.40% | 67,224 |
| Sep 19, 2025 | 10.35 | 10.37 | 9.66 | 9.99 | 9.99 | -1.19% | 63,958 |
| Sep 18, 2025 | 10.18 | 10.33 | 9.71 | 10.11 | 10.11 | -0.69% | 66,919 |
| Sep 17, 2025 | 10.16 | 10.43 | 9.86 | 10.18 | 10.18 | -0.29% | 48,363 |
| Sep 16, 2025 | 11.02 | 11.03 | 10.21 | 10.21 | 10.21 | -5.46% | 63,962 |
| Sep 15, 2025 | 9.86 | 11.07 | 9.86 | 10.80 | 10.80 | 10.88% | 161,156 |
| Sep 12, 2025 | 9.37 | 9.98 | 9.21 | 9.74 | 9.74 | 5.64% | 72,115 |
| Sep 11, 2025 | 9.43 | 9.63 | 9.19 | 9.22 | 9.22 | -2.12% | 52,281 |
| Sep 10, 2025 | 9.69 | 9.86 | 9.42 | 9.42 | 9.42 | -3.19% | 40,484 |
| Sep 9, 2025 | 9.65 | 9.80 | 9.53 | 9.73 | 9.73 | 1.46% | 32,418 |
| Sep 8, 2025 | 9.50 | 9.88 | 9.30 | 9.59 | 9.59 | 0.95% | 73,539 |
| Sep 5, 2025 | 10.00 | 10.22 | 9.33 | 9.50 | 9.50 | -4.62% | 89,550 |
| Sep 4, 2025 | 9.99 | 10.29 | 9.28 | 9.96 | 9.96 | 0.50% | 134,403 |
| Sep 3, 2025 | 10.37 | 10.37 | 9.25 | 9.91 | 9.91 | -1.00% | 135,482 |
| Sep 2, 2025 | 10.55 | 10.55 | 8.75 | 10.01 | 10.01 | -11.02% | 274,834 |
| Aug 29, 2025 | 11.11 | 11.48 | 10.92 | 11.25 | 11.25 | 3.88% | 228,642 |
| Aug 28, 2025 | 10.00 | 11.00 | 9.91 | 10.83 | 10.83 | 12.46% | 385,233 |
| Aug 27, 2025 | 8.81 | 9.82 | 8.69 | 9.63 | 9.63 | 11.20% | 154,048 |
| Aug 26, 2025 | 8.41 | 8.88 | 8.41 | 8.66 | 8.66 | 1.88% | 59,780 |
| Aug 25, 2025 | 7.82 | 8.81 | 7.78 | 8.50 | 8.50 | 13.18% | 97,045 |
| Aug 22, 2025 | 7.88 | 7.89 | 7.50 | 7.51 | 7.51 | -4.33% | 20,274 |
| Aug 21, 2025 | 7.86 | 7.96 | 7.50 | 7.85 | 7.85 | - | 19,280 |