Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
5.85
+0.08 (1.39%)
Feb 2, 2026, 12:45 PM EST - Market open
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | - | -0.52% | 4,495 |
| Jan 30, 2026 | 5.75 | 5.89 | 5.65 | 5.77 | 5.77 | -1.20% | 44,770 |
| Jan 29, 2026 | 5.80 | 5.91 | 5.71 | 5.84 | 5.84 | -0.51% | 44,130 |
| Jan 28, 2026 | 5.84 | 6.01 | 5.76 | 5.87 | 5.87 | -1.84% | 94,200 |
| Jan 27, 2026 | 6.11 | 6.18 | 5.65 | 5.98 | 5.98 | -1.16% | 257,926 |
| Jan 26, 2026 | 6.09 | 6.22 | 6.03 | 6.05 | 6.05 | -0.17% | 30,870 |
| Jan 23, 2026 | 6.12 | 6.18 | 6.01 | 6.06 | 6.06 | -1.78% | 34,193 |
| Jan 22, 2026 | 6.31 | 6.39 | 6.16 | 6.17 | 6.17 | -1.75% | 18,748 |
| Jan 21, 2026 | 6.14 | 6.41 | 6.12 | 6.28 | 6.28 | 2.28% | 11,896 |
| Jan 20, 2026 | 6.05 | 6.40 | 6.05 | 6.14 | 6.14 | -0.49% | 22,850 |
| Jan 16, 2026 | 5.91 | 6.40 | 5.77 | 6.17 | 6.17 | 5.47% | 78,646 |
| Jan 15, 2026 | 6.02 | 6.16 | 5.85 | 5.85 | 5.85 | -3.15% | 80,394 |
| Jan 14, 2026 | 6.20 | 6.20 | 5.97 | 6.04 | 6.04 | -1.63% | 39,569 |
| Jan 13, 2026 | 6.56 | 6.56 | 6.10 | 6.14 | 6.14 | -5.68% | 81,940 |
| Jan 12, 2026 | 6.58 | 6.75 | 6.39 | 6.51 | 6.51 | -3.12% | 33,668 |
| Jan 9, 2026 | 6.78 | 6.89 | 6.55 | 6.72 | 6.72 | -2.47% | 26,047 |
| Jan 8, 2026 | 6.48 | 6.96 | 6.48 | 6.89 | 6.89 | 6.33% | 27,599 |
| Jan 7, 2026 | 6.86 | 6.92 | 6.48 | 6.48 | 6.48 | -4.85% | 40,747 |
| Jan 6, 2026 | 6.97 | 7.19 | 6.69 | 6.81 | 6.81 | -1.16% | 9,797 |
| Jan 5, 2026 | 6.78 | 7.18 | 6.67 | 6.89 | 6.89 | 1.17% | 36,540 |
| Jan 2, 2026 | 6.74 | 6.92 | 6.67 | 6.81 | 6.81 | 1.26% | 11,310 |
| Dec 31, 2025 | 6.61 | 6.83 | 6.61 | 6.73 | 6.73 | 0.67% | 26,160 |
| Dec 30, 2025 | 6.75 | 6.95 | 6.60 | 6.68 | 6.68 | 0.30% | 14,038 |
| Dec 29, 2025 | 7.00 | 7.19 | 6.66 | 6.66 | 6.66 | -4.99% | 37,921 |
| Dec 26, 2025 | 7.11 | 7.12 | 7.00 | 7.01 | 7.01 | -1.41% | 36,634 |
| Dec 24, 2025 | 7.22 | 7.26 | 7.10 | 7.11 | 7.11 | -0.56% | 16,807 |
| Dec 23, 2025 | 7.00 | 7.22 | 6.92 | 7.15 | 7.15 | 0.42% | 12,513 |
| Dec 22, 2025 | 7.03 | 7.30 | 7.00 | 7.12 | 7.12 | 1.71% | 18,812 |
| Dec 19, 2025 | 6.90 | 7.17 | 6.90 | 7.00 | 7.00 | 1.45% | 13,240 |
| Dec 18, 2025 | 6.92 | 7.04 | 6.89 | 6.90 | 6.90 | 1.77% | 12,603 |
| Dec 17, 2025 | 6.86 | 6.94 | 6.64 | 6.78 | 6.78 | -1.60% | 12,132 |
| Dec 16, 2025 | 6.85 | 6.94 | 6.76 | 6.89 | 6.89 | 0.58% | 17,053 |
| Dec 15, 2025 | 7.17 | 7.29 | 6.81 | 6.85 | 6.85 | -4.06% | 23,192 |
| Dec 12, 2025 | 6.89 | 7.49 | 6.89 | 7.14 | 7.14 | 3.33% | 64,271 |
| Dec 11, 2025 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 3.44% | 17,092 |
| Dec 10, 2025 | 6.60 | 6.73 | 6.55 | 6.68 | 6.68 | 1.37% | 18,247 |
| Dec 9, 2025 | 6.50 | 6.94 | 6.50 | 6.59 | 6.59 | - | 24,610 |
| Dec 8, 2025 | 6.95 | 7.10 | 6.53 | 6.59 | 6.59 | -3.94% | 17,449 |
| Dec 5, 2025 | 6.95 | 7.05 | 6.77 | 6.86 | 6.86 | 0.29% | 32,444 |
| Dec 4, 2025 | 6.84 | 7.13 | 6.71 | 6.84 | 6.84 | 0.15% | 26,776 |
| Dec 3, 2025 | 6.48 | 6.98 | 6.46 | 6.83 | 6.83 | 4.59% | 50,150 |
| Dec 2, 2025 | 6.62 | 6.74 | 6.35 | 6.53 | 6.53 | -1.36% | 74,505 |
| Dec 1, 2025 | 6.77 | 6.91 | 6.62 | 6.62 | 6.62 | -2.93% | 32,521 |
| Nov 28, 2025 | 6.91 | 7.19 | 6.77 | 6.82 | 6.82 | -0.58% | 40,959 |
| Nov 26, 2025 | 6.62 | 6.94 | 6.55 | 6.86 | 6.86 | 3.00% | 43,774 |
| Nov 25, 2025 | 7.00 | 7.05 | 6.56 | 6.66 | 6.66 | -4.86% | 83,954 |
| Nov 24, 2025 | 6.85 | 7.19 | 6.85 | 7.00 | 7.00 | 2.19% | 51,034 |
| Nov 21, 2025 | 6.82 | 7.10 | 6.82 | 6.85 | 6.85 | 0.15% | 42,879 |
| Nov 20, 2025 | 7.07 | 7.25 | 6.82 | 6.84 | 6.84 | -4.34% | 56,810 |
| Nov 19, 2025 | 7.06 | 7.30 | 6.90 | 7.15 | 7.15 | 1.71% | 62,552 |