Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
9.68
-0.29 (-2.86%)
Sep 5, 2025, 12:37 PM - Market open
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.99 | 10.29 | 9.28 | 9.96 | 9.96 | 0.50% | 134,305 |
| 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 |
| Aug 20, 2025 | 8.03 | 8.03 | 7.62 | 7.85 | 7.85 | -1.88% | 10,579 |
| Aug 19, 2025 | 8.27 | 8.43 | 7.72 | 8.00 | 8.00 | 1.78% | 53,964 |
| Aug 18, 2025 | 7.78 | 8.23 | 7.50 | 7.86 | 7.86 | 4.80% | 129,971 |
| Aug 15, 2025 | 7.35 | 7.79 | 7.17 | 7.50 | 7.50 | -0.66% | 80,784 |
| Aug 14, 2025 | 7.60 | 7.67 | 7.11 | 7.55 | 7.55 | 0.53% | 63,325 |
| Aug 13, 2025 | 7.05 | 7.80 | 7.00 | 7.51 | 7.51 | 8.06% | 133,931 |
| Aug 12, 2025 | 6.30 | 7.43 | 6.10 | 6.95 | 6.95 | 26.13% | 370,436 |
| Aug 11, 2025 | 5.56 | 5.56 | 5.35 | 5.51 | 5.51 | -0.34% | 22,793 |
| Aug 8, 2025 | 5.53 | 5.66 | 5.44 | 5.53 | 5.53 | -2.66% | 4,172 |
| Aug 7, 2025 | 5.46 | 5.68 | 5.38 | 5.68 | 5.68 | 4.99% | 5,570 |
| Aug 6, 2025 | 5.50 | 5.68 | 5.40 | 5.41 | 5.41 | -1.64% | 11,118 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.14 | 5.50 | 5.50 | 4.56% | 28,313 |
| Aug 4, 2025 | 5.11 | 5.32 | 5.11 | 5.26 | 5.26 | 1.35% | 13,103 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.11 | 5.19 | 5.19 | -2.66% | 28,682 |
| Jul 31, 2025 | 5.42 | 5.42 | 5.30 | 5.33 | 5.33 | -1.26% | 13,029 |
| Jul 30, 2025 | 5.35 | 5.49 | 5.35 | 5.40 | 5.40 | -0.55% | 16,935 |
| Jul 29, 2025 | 5.35 | 5.44 | 5.31 | 5.43 | 5.43 | 0.56% | 17,016 |
| Jul 28, 2025 | 4.84 | 5.40 | 4.84 | 5.40 | 5.40 | 12.97% | 58,343 |
| Jul 25, 2025 | 5.57 | 5.62 | 4.61 | 4.78 | 4.78 | -15.40% | 97,801 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.52 | 5.65 | 5.65 | -1.57% | 4,399 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.51 | 5.74 | 5.74 | -0.35% | 19,387 |
| Jul 22, 2025 | 5.62 | 5.88 | 5.43 | 5.76 | 5.76 | 4.16% | 26,994 |
| Jul 21, 2025 | 5.45 | 6.02 | 5.45 | 5.53 | 5.53 | 1.84% | 22,994 |
| Jul 18, 2025 | 5.46 | 5.92 | 5.32 | 5.43 | 5.43 | 0.74% | 18,374 |
| Jul 17, 2025 | 5.70 | 5.93 | 5.13 | 5.39 | 5.39 | -7.39% | 115,802 |
| Jul 16, 2025 | 5.70 | 5.87 | 5.70 | 5.82 | 5.82 | 0.69% | 22,752 |
| Jul 15, 2025 | 5.85 | 5.86 | 5.74 | 5.78 | 5.78 | -0.86% | 12,058 |
| Jul 14, 2025 | 5.74 | 5.91 | 5.74 | 5.83 | 5.83 | 1.57% | 20,942 |
| Jul 11, 2025 | 5.78 | 5.85 | 5.69 | 5.74 | 5.74 | -1.88% | 6,745 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.61 | 5.85 | 5.85 | 1.56% | 12,828 |
| Jul 9, 2025 | 5.68 | 5.90 | 5.52 | 5.76 | 5.76 | 2.49% | 39,481 |
| Jul 8, 2025 | 6.06 | 6.08 | 5.52 | 5.62 | 5.62 | -6.33% | 36,752 |
| Jul 7, 2025 | 5.80 | 6.10 | 5.56 | 6.00 | 6.00 | 8.30% | 60,963 |
| Jul 3, 2025 | 5.49 | 5.54 | 5.35 | 5.54 | 5.54 | 2.59% | 30,657 |
| Jul 2, 2025 | 5.25 | 5.43 | 5.09 | 5.40 | 5.40 | 9.98% | 32,887 |
| Jul 1, 2025 | 4.82 | 4.98 | 4.77 | 4.91 | 4.91 | 1.24% | 18,560 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.79 | 4.85 | 4.85 | -2.02% | 13,347 |
| Jun 27, 2025 | 4.56 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 78,581 |
| Jun 26, 2025 | 4.41 | 4.50 | 4.32 | 4.50 | 4.50 | 3.33% | 6,972 |
| Jun 25, 2025 | 4.38 | 4.38 | 4.29 | 4.36 | 4.36 | -0.34% | 3,781 |