Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
5.32
-0.05 (-0.93%)
Apr 2, 2026, 4:00 PM EDT - Market closed
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.33 | 5.43 | 5.32 | 5.32 | 5.32 | -0.93% | 3,150 |
| Apr 1, 2026 | 5.35 | 5.58 | 5.25 | 5.37 | 5.37 | -0.57% | 7,683 |
| Mar 31, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | 1.52% | 9,550 |
| Mar 30, 2026 | 5.30 | 5.53 | 5.25 | 5.32 | 5.32 | 0.19% | 22,971 |
| Mar 27, 2026 | 5.30 | 5.40 | 5.30 | 5.31 | 5.31 | -2.03% | 4,301 |
| Mar 26, 2026 | 5.27 | 5.42 | 5.26 | 5.42 | 5.42 | 1.69% | 3,210 |
| Mar 25, 2026 | 5.23 | 5.34 | 5.23 | 5.33 | 5.33 | 1.72% | 9,948 |
| Mar 24, 2026 | 5.59 | 5.59 | 5.20 | 5.24 | 5.24 | -4.73% | 26,938 |
| Mar 23, 2026 | 5.57 | 5.67 | 5.30 | 5.50 | 5.50 | 2.23% | 17,247 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.25 | 5.38 | 5.38 | -1.47% | 27,383 |
| Mar 19, 2026 | 5.45 | 5.58 | 5.38 | 5.46 | 5.46 | -1.80% | 8,838 |
| Mar 18, 2026 | 5.63 | 5.77 | 5.50 | 5.56 | 5.56 | 0.18% | 8,913 |
| Mar 17, 2026 | 5.60 | 5.67 | 5.52 | 5.55 | 5.55 | 0.91% | 16,574 |
| Mar 16, 2026 | 5.60 | 5.74 | 5.45 | 5.50 | 5.50 | -2.65% | 11,084 |
| Mar 13, 2026 | 5.49 | 5.80 | 5.49 | 5.65 | 5.65 | -0.88% | 11,417 |
| Mar 12, 2026 | 5.64 | 5.94 | 5.64 | 5.70 | 5.70 | -2.56% | 13,665 |
| Mar 11, 2026 | 5.55 | 5.94 | 5.55 | 5.85 | 5.85 | 5.58% | 17,610 |
| Mar 10, 2026 | 5.60 | 5.67 | 5.50 | 5.54 | 5.54 | 0.20% | 13,336 |
| Mar 9, 2026 | 5.28 | 5.60 | 5.28 | 5.53 | 5.53 | 4.73% | 34,826 |
| Mar 6, 2026 | 5.44 | 5.44 | 5.27 | 5.28 | 5.28 | -1.86% | 16,410 |
| Mar 5, 2026 | 5.33 | 5.38 | 5.29 | 5.38 | 5.38 | 0.75% | 5,920 |
| Mar 4, 2026 | 5.32 | 5.39 | 5.28 | 5.34 | 5.34 | -0.37% | 35,832 |
| Mar 3, 2026 | 5.30 | 5.39 | 5.30 | 5.36 | 5.36 | -0.56% | 10,752 |
| Mar 2, 2026 | 5.30 | 5.43 | 5.30 | 5.39 | 5.39 | 0.75% | 7,814 |
| Feb 27, 2026 | 5.31 | 5.47 | 5.31 | 5.35 | 5.35 | -1.11% | 7,824 |
| Feb 26, 2026 | 5.41 | 5.41 | 5.30 | 5.41 | 5.41 | 0.93% | 6,829 |
| Feb 25, 2026 | 5.37 | 5.38 | 5.30 | 5.36 | 5.36 | 1.32% | 12,131 |
| Feb 24, 2026 | 5.26 | 5.37 | 5.26 | 5.29 | 5.29 | 0.13% | 8,600 |
| Feb 23, 2026 | 5.33 | 5.41 | 5.25 | 5.28 | 5.28 | -1.44% | 33,432 |
| Feb 20, 2026 | 5.35 | 5.45 | 5.33 | 5.36 | 5.36 | -0.37% | 11,384 |
| Feb 19, 2026 | 5.35 | 5.41 | 5.35 | 5.38 | 5.38 | 0.37% | 9,281 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.35 | 5.36 | 5.36 | -2.55% | 29,427 |
| Feb 17, 2026 | 5.56 | 5.64 | 5.48 | 5.50 | 5.50 | -2.31% | 37,314 |
| Feb 13, 2026 | 5.75 | 5.82 | 5.53 | 5.63 | 5.63 | -1.92% | 10,010 |
| Feb 12, 2026 | 6.00 | 6.12 | 5.55 | 5.74 | 5.74 | -3.85% | 11,747 |
| Feb 11, 2026 | 5.91 | 6.03 | 5.85 | 5.97 | 5.97 | 2.40% | 6,207 |
| Feb 10, 2026 | 5.74 | 5.95 | 5.74 | 5.83 | 5.83 | 1.75% | 13,280 |
| Feb 9, 2026 | 5.52 | 5.81 | 5.52 | 5.73 | 5.73 | 3.80% | 21,433 |
| Feb 6, 2026 | 5.57 | 5.79 | 5.50 | 5.52 | 5.52 | - | 108,888 |
| Feb 5, 2026 | 5.86 | 6.01 | 5.48 | 5.52 | 5.52 | -5.80% | 140,889 |
| Feb 4, 2026 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | - | 9,998 |
| Feb 3, 2026 | 5.91 | 5.92 | 5.84 | 5.86 | 5.86 | -0.34% | 26,617 |
| Feb 2, 2026 | 5.74 | 6.00 | 5.70 | 5.88 | 5.88 | 1.91% | 32,375 |
| 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 |