Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
5.95
-0.62 (-9.44%)
At close: Feb 21, 2025, 4:00 PM
5.94
-0.01 (-0.17%)
After-hours: Feb 21, 2025, 6:00 PM EST
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.52 | 6.53 | 5.95 | 5.95 | 5.95 | -9.44% | 104,345 |
| Feb 20, 2025 | 6.70 | 6.79 | 6.42 | 6.57 | 6.57 | -2.81% | 68,074 |
| Feb 19, 2025 | 6.86 | 6.95 | 6.60 | 6.76 | 6.76 | -2.17% | 55,166 |
| Feb 18, 2025 | 7.23 | 7.23 | 6.80 | 6.91 | 6.91 | -4.16% | 115,256 |
| Feb 14, 2025 | 6.41 | 7.24 | 6.41 | 7.21 | 7.21 | 13.01% | 234,061 |
| Feb 13, 2025 | 6.10 | 6.45 | 5.97 | 6.38 | 6.38 | 3.74% | 114,505 |
| Feb 12, 2025 | 6.15 | 6.23 | 6.07 | 6.15 | 6.15 | -0.81% | 69,931 |
| Feb 11, 2025 | 6.21 | 6.29 | 6.15 | 6.20 | 6.20 | -1.27% | 33,710 |
| Feb 10, 2025 | 6.23 | 6.39 | 6.19 | 6.28 | 6.28 | - | 42,750 |
| Feb 7, 2025 | 6.70 | 6.70 | 6.14 | 6.28 | 6.28 | -4.56% | 69,081 |
| Feb 6, 2025 | 6.30 | 6.66 | 6.30 | 6.58 | 6.58 | 4.78% | 163,403 |
| Feb 5, 2025 | 6.25 | 6.40 | 6.22 | 6.28 | 6.28 | 0.16% | 49,207 |
| Feb 4, 2025 | 6.05 | 6.34 | 6.00 | 6.27 | 6.27 | 4.33% | 75,957 |
| Feb 3, 2025 | 5.94 | 6.12 | 5.85 | 6.01 | 6.01 | -1.15% | 88,957 |
| Jan 31, 2025 | 6.36 | 6.45 | 5.93 | 6.08 | 6.08 | -5.74% | 69,155 |
| Jan 30, 2025 | 6.30 | 6.49 | 6.24 | 6.45 | 6.45 | 2.38% | 71,703 |
| Jan 29, 2025 | 6.20 | 6.30 | 6.07 | 6.30 | 6.30 | 1.61% | 29,910 |
| Jan 28, 2025 | 6.33 | 6.33 | 5.90 | 6.20 | 6.20 | -1.59% | 100,690 |
| Jan 27, 2025 | 6.11 | 6.34 | 5.91 | 6.30 | 6.30 | 4.83% | 92,538 |
| Jan 24, 2025 | 6.46 | 6.49 | 5.90 | 6.01 | 6.01 | -6.53% | 190,796 |
| Jan 23, 2025 | 6.35 | 6.75 | 6.15 | 6.43 | 6.43 | 2.23% | 196,166 |
| Jan 22, 2025 | 5.92 | 6.45 | 5.85 | 6.29 | 6.29 | 5.01% | 141,288 |
| Jan 21, 2025 | 5.71 | 6.22 | 5.20 | 5.99 | 5.99 | 2.39% | 478,231 |
| Jan 17, 2025 | 5.72 | 6.44 | 5.55 | 5.85 | 5.85 | 3.72% | 1,660,862 |
| Jan 16, 2025 | 4.25 | 5.98 | 4.20 | 5.64 | 5.64 | 52.85% | 18,240,157 |
| Jan 15, 2025 | 3.57 | 3.69 | 3.46 | 3.69 | 3.69 | 5.13% | 148,036 |
| Jan 14, 2025 | 4.05 | 4.08 | 3.46 | 3.51 | 3.51 | -13.72% | 172,219 |
| Jan 13, 2025 | 3.81 | 4.08 | 3.81 | 4.07 | 4.07 | 7.05% | 49,211 |
| Jan 10, 2025 | 3.70 | 3.80 | 3.62 | 3.80 | 3.80 | 2.70% | 44,150 |
| Jan 8, 2025 | 3.58 | 3.78 | 3.58 | 3.70 | 3.70 | 2.78% | 22,778 |
| Jan 7, 2025 | 3.66 | 3.79 | 3.58 | 3.60 | 3.60 | -2.70% | 36,692 |
| Jan 6, 2025 | 3.66 | 3.77 | 3.66 | 3.70 | 3.70 | -0.54% | 27,004 |
| Jan 3, 2025 | 3.67 | 3.72 | 3.64 | 3.72 | 3.72 | 1.36% | 5,734 |
| Jan 2, 2025 | 3.78 | 3.78 | 3.57 | 3.67 | 3.67 | 1.66% | 31,220 |
| Dec 31, 2024 | 3.76 | 3.81 | 3.58 | 3.61 | 3.61 | - | 30,339 |
| Dec 30, 2024 | 3.56 | 3.61 | 3.52 | 3.61 | 3.61 | 0.56% | 104,172 |
| Dec 27, 2024 | 3.57 | 3.60 | 3.54 | 3.59 | 3.59 | 0.84% | 14,819 |
| Dec 26, 2024 | 3.60 | 3.63 | 3.55 | 3.56 | 3.56 | - | 8,690 |
| Dec 24, 2024 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | 0.28% | 10,609 |
| Dec 23, 2024 | 3.60 | 3.61 | 3.54 | 3.55 | 3.55 | - | 17,158 |
| Dec 20, 2024 | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | -0.56% | 14,377 |
| Dec 19, 2024 | 3.70 | 3.75 | 3.54 | 3.57 | 3.57 | -3.77% | 20,907 |
| Dec 18, 2024 | 3.76 | 3.83 | 3.70 | 3.71 | 3.71 | -1.85% | 27,186 |
| Dec 17, 2024 | 3.92 | 3.92 | 3.75 | 3.78 | 3.78 | -2.07% | 29,341 |
| Dec 16, 2024 | 3.96 | 3.98 | 3.85 | 3.86 | 3.86 | -2.28% | 14,123 |
| Dec 13, 2024 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | 1.02% | 22,307 |
| Dec 12, 2024 | 3.85 | 3.97 | 3.83 | 3.91 | 3.91 | 2.62% | 21,132 |
| Dec 11, 2024 | 3.80 | 3.86 | 3.77 | 3.81 | 3.81 | 0.26% | 32,612 |
| Dec 10, 2024 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 14,359 |
| Dec 9, 2024 | 3.76 | 3.80 | 3.75 | 3.78 | 3.78 | 1.89% | 20,097 |
| Dec 6, 2024 | 3.86 | 3.86 | 3.70 | 3.71 | 3.71 | -2.88% | 67,052 |
| Dec 5, 2024 | 3.91 | 3.94 | 3.82 | 3.82 | 3.82 | -2.80% | 29,581 |
| Dec 4, 2024 | 3.95 | 3.97 | 3.93 | 3.93 | 3.93 | 0.51% | 11,033 |
| Dec 3, 2024 | 3.99 | 4.03 | 3.87 | 3.91 | 3.91 | -1.88% | 15,756 |
| Dec 2, 2024 | 3.90 | 4.08 | 3.86 | 3.99 | 3.99 | -3.98% | 103,869 |
| Nov 29, 2024 | 4.06 | 4.17 | 4.06 | 4.15 | 4.15 | 2.47% | 15,280 |
| Nov 27, 2024 | 4.00 | 4.13 | 3.92 | 4.05 | 4.05 | 1.00% | 23,267 |
| Nov 26, 2024 | 4.04 | 4.04 | 3.96 | 4.01 | 4.01 | -0.74% | 18,861 |
| Nov 25, 2024 | 4.02 | 4.08 | 3.99 | 4.04 | 4.04 | 0.50% | 19,359 |
| Nov 22, 2024 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.77% | 12,803 |
| Nov 21, 2024 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | - | 53,809 |
| Nov 20, 2024 | 3.95 | 4.00 | 3.91 | 3.95 | 3.95 | - | 12,054 |
| Nov 19, 2024 | 4.12 | 4.12 | 3.92 | 3.95 | 3.95 | -5.28% | 29,053 |
| Nov 18, 2024 | 3.86 | 4.22 | 3.86 | 4.17 | 4.17 | 10.90% | 55,487 |
| Nov 15, 2024 | 3.73 | 4.01 | 3.73 | 3.76 | 3.76 | 1.08% | 100,556 |
| Nov 14, 2024 | 4.25 | 4.25 | 3.72 | 3.72 | 3.72 | -11.85% | 50,208 |
| Nov 13, 2024 | 4.30 | 4.30 | 4.15 | 4.22 | 4.22 | -2.99% | 52,725 |
| Nov 12, 2024 | 4.43 | 4.43 | 4.27 | 4.35 | 4.35 | -0.46% | 35,436 |
| Nov 11, 2024 | 4.19 | 4.44 | 4.17 | 4.37 | 4.37 | 6.59% | 147,851 |
| Nov 8, 2024 | 4.20 | 4.22 | 4.00 | 4.10 | 4.10 | -2.61% | 24,482 |
| Nov 7, 2024 | 4.03 | 4.25 | 3.95 | 4.21 | 4.21 | 6.29% | 77,667 |
| Nov 6, 2024 | 4.07 | 4.10 | 3.95 | 3.96 | 3.96 | -1.96% | 25,898 |
| Nov 5, 2024 | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | -0.25% | 24,404 |
| Nov 4, 2024 | 3.96 | 4.06 | 3.88 | 4.05 | 4.05 | 5.44% | 22,127 |
| Nov 1, 2024 | 4.00 | 4.00 | 3.81 | 3.84 | 3.84 | -3.97% | 35,229 |
| Oct 31, 2024 | 4.06 | 4.07 | 3.98 | 4.00 | 4.00 | -1.48% | 24,043 |
| Oct 30, 2024 | 4.15 | 4.15 | 4.02 | 4.06 | 4.06 | -1.69% | 32,441 |
| Oct 29, 2024 | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | -0.48% | 32,610 |
| Oct 28, 2024 | 4.03 | 4.15 | 4.00 | 4.15 | 4.15 | 3.75% | 56,709 |
| Oct 25, 2024 | 3.97 | 4.02 | 3.92 | 4.00 | 4.00 | 1.16% | 34,166 |
| Oct 24, 2024 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | 0.36% | 21,815 |
| Oct 23, 2024 | 3.90 | 3.94 | 3.70 | 3.94 | 3.94 | 2.87% | 69,059 |
| Oct 22, 2024 | 3.47 | 3.86 | 3.47 | 3.83 | 3.83 | 10.37% | 114,292 |
| Oct 21, 2024 | 3.60 | 3.62 | 3.43 | 3.47 | 3.47 | -4.04% | 43,303 |
| Oct 18, 2024 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | -0.11% | 30,611 |
| Oct 17, 2024 | 3.70 | 3.70 | 3.61 | 3.62 | 3.62 | -1.63% | 24,726 |
| Oct 16, 2024 | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | 1.38% | 14,058 |
| Oct 15, 2024 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | 1.11% | 15,272 |
| Oct 14, 2024 | 3.59 | 3.66 | 3.56 | 3.59 | 3.59 | 0.42% | 23,448 |
| Oct 11, 2024 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 0.42% | 6,899 |
| Oct 10, 2024 | 3.58 | 3.58 | 3.49 | 3.56 | 3.56 | 0.14% | 6,321 |
| Oct 9, 2024 | 3.60 | 3.60 | 3.48 | 3.56 | 3.56 | 2.75% | 8,479 |
| Oct 8, 2024 | 3.31 | 3.49 | 3.31 | 3.46 | 3.46 | 2.67% | 13,306 |
| Oct 7, 2024 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | 1.20% | 7,495 |
| Oct 4, 2024 | 3.34 | 3.42 | 3.21 | 3.33 | 3.33 | -1.19% | 19,692 |
| Oct 3, 2024 | 3.50 | 3.50 | 3.37 | 3.37 | 3.37 | -3.58% | 10,946 |
| Oct 2, 2024 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 1.30% | 11,409 |
| Oct 1, 2024 | 3.61 | 3.63 | 3.39 | 3.45 | 3.45 | -5.35% | 20,951 |
| Sep 30, 2024 | 3.65 | 3.66 | 3.61 | 3.65 | 3.65 | -0.14% | 29,218 |
| Sep 27, 2024 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | -0.82% | 3,795 |