Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
3.550
-0.020 (-0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.59 | 3.70 | 3.59 | 3.68 | 3.68 | 1.94% | 18,932 |
| Sep 25, 2024 | 3.52 | 3.62 | 3.45 | 3.61 | 3.61 | 5.25% | 33,924 |
| Sep 24, 2024 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -2.56% | 27,983 |
| Sep 23, 2024 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | 2.68% | 30,332 |
| Sep 20, 2024 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | 0.53% | 22,006 |
| Sep 19, 2024 | 3.42 | 3.46 | 3.41 | 3.41 | 3.41 | -0.58% | 13,954 |
| Sep 18, 2024 | 3.45 | 3.46 | 3.34 | 3.43 | 3.43 | -0.29% | 8,863 |
| Sep 17, 2024 | 3.45 | 3.45 | 3.37 | 3.44 | 3.44 | 0.29% | 11,279 |
| Sep 16, 2024 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 1.18% | 10,431 |
| Sep 13, 2024 | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | 5.12% | 15,711 |
| Sep 12, 2024 | 3.20 | 3.23 | 3.18 | 3.23 | 3.23 | 0.78% | 8,683 |
| Sep 11, 2024 | 3.21 | 3.21 | 3.17 | 3.20 | 3.20 | -0.62% | 10,921 |
| Sep 10, 2024 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | -0.31% | 13,932 |
| Sep 9, 2024 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | 0.94% | 4,400 |
| Sep 6, 2024 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -2.44% | 14,420 |
| Sep 5, 2024 | 3.20 | 3.28 | 3.19 | 3.28 | 3.28 | 3.63% | 6,808 |
| Sep 4, 2024 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -4.67% | 33,175 |
| Sep 3, 2024 | 3.42 | 3.44 | 3.27 | 3.32 | 3.32 | -2.92% | 60,439 |
| Aug 30, 2024 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | 0.15% | 34,452 |
| Aug 29, 2024 | 3.25 | 3.48 | 3.25 | 3.42 | 3.42 | 0.89% | 72,603 |
| Aug 28, 2024 | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | 1.35% | 19,747 |
| Aug 27, 2024 | 3.17 | 3.37 | 3.17 | 3.34 | 3.34 | 5.03% | 60,862 |
| Aug 26, 2024 | 3.06 | 3.20 | 3.06 | 3.18 | 3.18 | 6.00% | 33,666 |
| Aug 23, 2024 | 2.92 | 3.04 | 2.90 | 3.00 | 3.00 | 3.45% | 12,637 |
| Aug 22, 2024 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | 1.40% | 10,648 |
| Aug 21, 2024 | 2.94 | 2.94 | 2.80 | 2.86 | 2.86 | -2.05% | 41,774 |
| Aug 20, 2024 | 3.12 | 3.12 | 2.91 | 2.92 | 2.92 | -4.58% | 37,133 |
| Aug 19, 2024 | 2.99 | 3.15 | 2.92 | 3.06 | 3.06 | 8.51% | 106,486 |
| Aug 16, 2024 | 2.76 | 2.91 | 2.65 | 2.82 | 2.82 | 6.42% | 119,198 |
| Aug 15, 2024 | 2.30 | 2.70 | 2.28 | 2.65 | 2.65 | 23.83% | 290,590 |
| Aug 14, 2024 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 38,899 |
| Aug 13, 2024 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | - | 31,034 |
| Aug 12, 2024 | 1.81 | 2.10 | 1.65 | 2.10 | 2.10 | 8.25% | 53,003 |
| Aug 9, 2024 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 3,723 |
| Aug 8, 2024 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 4.40% | 2,418 |
| Aug 7, 2024 | 1.90 | 1.91 | 1.82 | 1.82 | 1.82 | -4.21% | 7,338 |
| Aug 6, 2024 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 3,874 |
| Aug 5, 2024 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -6.00% | 26,355 |
| Aug 2, 2024 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.99% | 8,927 |
| Aug 1, 2024 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | - | 6,632 |