Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
7.06
-0.09 (-1.26%)
Nov 20, 2025, 11:54 AM EST - Market open
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 7.07 | 7.07 | 7.07 | 7.16 | - | 0.14% | 3,605 |
| Nov 19, 2025 | 7.06 | 7.30 | 6.90 | 7.15 | 7.15 | 1.71% | 62,552 |
| Nov 18, 2025 | 7.07 | 7.27 | 6.75 | 7.03 | 7.03 | -0.42% | 71,985 |
| Nov 17, 2025 | 7.80 | 7.90 | 7.05 | 7.06 | 7.06 | -12.52% | 193,770 |
| Nov 14, 2025 | 8.02 | 8.50 | 7.85 | 8.07 | 8.07 | 0.62% | 80,049 |
| Nov 13, 2025 | 8.01 | 8.25 | 7.80 | 8.02 | 8.02 | -0.12% | 64,543 |
| Nov 12, 2025 | 8.00 | 8.32 | 7.80 | 8.03 | 8.03 | -1.59% | 55,307 |
| Nov 11, 2025 | 8.48 | 8.48 | 8.02 | 8.16 | 8.16 | -3.77% | 26,275 |
| Nov 10, 2025 | 8.33 | 8.70 | 8.33 | 8.48 | 8.48 | 2.17% | 28,083 |
| Nov 7, 2025 | 8.18 | 8.55 | 7.83 | 8.30 | 8.30 | -0.60% | 42,891 |
| Nov 6, 2025 | 8.31 | 8.54 | 8.13 | 8.35 | 8.35 | -2.68% | 39,143 |
| Nov 5, 2025 | 8.97 | 8.97 | 8.13 | 8.58 | 8.58 | -2.94% | 62,896 |
| Nov 4, 2025 | 8.77 | 8.90 | 8.61 | 8.84 | 8.84 | -0.34% | 41,175 |
| Nov 3, 2025 | 8.96 | 9.12 | 8.64 | 8.87 | 8.87 | -2.10% | 43,636 |
| Oct 31, 2025 | 8.92 | 9.06 | 8.64 | 9.06 | 9.06 | 0.11% | 36,955 |
| Oct 30, 2025 | 9.05 | 9.36 | 8.69 | 9.05 | 9.05 | - | 20,100 |
| Oct 29, 2025 | 9.37 | 9.74 | 8.92 | 9.05 | 9.05 | -2.58% | 41,428 |
| Oct 28, 2025 | 9.43 | 9.75 | 9.23 | 9.29 | 9.29 | -1.38% | 38,951 |
| Oct 27, 2025 | 9.55 | 9.89 | 9.34 | 9.42 | 9.42 | -2.89% | 26,637 |
| Oct 24, 2025 | 9.44 | 9.71 | 9.22 | 9.70 | 9.70 | 4.41% | 38,687 |
| Oct 23, 2025 | 8.44 | 9.44 | 8.44 | 9.29 | 9.29 | 11.39% | 65,112 |
| Oct 22, 2025 | 8.63 | 8.70 | 8.34 | 8.34 | 8.34 | -2.68% | 20,001 |
| Oct 21, 2025 | 8.71 | 9.03 | 8.57 | 8.57 | 8.57 | -1.49% | 23,251 |
| Oct 20, 2025 | 9.03 | 9.03 | 8.70 | 8.70 | 8.70 | -3.33% | 30,017 |
| Oct 17, 2025 | 8.55 | 9.08 | 8.42 | 9.00 | 9.00 | 1.81% | 65,189 |
| Oct 16, 2025 | 9.16 | 9.32 | 8.64 | 8.84 | 8.84 | -3.28% | 52,527 |
| Oct 15, 2025 | 8.96 | 9.36 | 8.83 | 9.14 | 9.14 | 1.67% | 51,527 |
| Oct 14, 2025 | 8.76 | 9.10 | 8.53 | 8.99 | 8.99 | 2.04% | 35,768 |
| Oct 13, 2025 | 8.69 | 9.08 | 8.40 | 8.81 | 8.81 | 4.01% | 83,327 |
| Oct 10, 2025 | 9.05 | 9.30 | 8.31 | 8.47 | 8.47 | -4.83% | 57,751 |
| Oct 9, 2025 | 9.25 | 9.25 | 8.20 | 8.90 | 8.90 | -2.63% | 128,312 |
| Oct 8, 2025 | 9.04 | 9.22 | 8.77 | 9.14 | 9.14 | 1.67% | 22,702 |
| Oct 7, 2025 | 9.32 | 9.44 | 8.75 | 8.99 | 8.99 | -3.54% | 49,163 |
| Oct 6, 2025 | 9.34 | 9.61 | 9.23 | 9.32 | 9.32 | -0.85% | 67,028 |
| Oct 3, 2025 | 9.64 | 9.88 | 9.16 | 9.40 | 9.40 | -2.59% | 65,536 |
| Oct 2, 2025 | 10.05 | 10.50 | 9.13 | 9.65 | 9.65 | -3.50% | 123,705 |
| Oct 1, 2025 | 9.70 | 10.20 | 9.64 | 10.00 | 10.00 | 3.73% | 78,882 |
| Sep 30, 2025 | 9.29 | 9.70 | 9.21 | 9.64 | 9.64 | 3.43% | 78,122 |
| Sep 29, 2025 | 9.28 | 9.48 | 8.93 | 9.32 | 9.32 | -2.00% | 83,519 |
| Sep 26, 2025 | 9.51 | 9.70 | 9.22 | 9.51 | 9.51 | -1.76% | 45,302 |
| Sep 25, 2025 | 9.71 | 9.95 | 9.39 | 9.68 | 9.68 | -2.32% | 36,184 |
| Sep 24, 2025 | 10.58 | 10.58 | 9.75 | 9.91 | 9.91 | -2.46% | 36,410 |
| Sep 23, 2025 | 10.85 | 11.30 | 9.70 | 10.16 | 10.16 | -1.65% | 77,263 |
| Sep 22, 2025 | 9.99 | 10.33 | 9.70 | 10.33 | 10.33 | 3.40% | 67,224 |
| Sep 19, 2025 | 10.35 | 10.37 | 9.66 | 9.99 | 9.99 | -1.19% | 63,958 |
| Sep 18, 2025 | 10.18 | 10.33 | 9.71 | 10.11 | 10.11 | -0.69% | 66,919 |
| Sep 17, 2025 | 10.16 | 10.43 | 9.86 | 10.18 | 10.18 | -0.29% | 48,363 |
| Sep 16, 2025 | 11.02 | 11.03 | 10.21 | 10.21 | 10.21 | -5.46% | 63,962 |
| Sep 15, 2025 | 9.86 | 11.07 | 9.86 | 10.80 | 10.80 | 10.88% | 161,156 |
| Sep 12, 2025 | 9.37 | 9.98 | 9.21 | 9.74 | 9.74 | 5.64% | 72,115 |