Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
4.940
-0.210 (-4.08%)
At close: Mar 28, 2025, 4:00 PM
4.790
-0.150 (-3.04%)
After-hours: Mar 28, 2025, 5:52 PM EST
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.08 | 5.23 | 4.90 | 4.94 | 4.94 | -4.08% | 45,098 |
| Mar 27, 2025 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | -2.28% | 10,743 |
| Mar 26, 2025 | 5.28 | 5.32 | 5.20 | 5.27 | 5.27 | 1.35% | 16,225 |
| Mar 25, 2025 | 5.20 | 5.37 | 5.18 | 5.20 | 5.20 | 0.56% | 13,525 |
| Mar 24, 2025 | 5.41 | 5.41 | 5.16 | 5.17 | 5.17 | -0.82% | 15,674 |
| Mar 21, 2025 | 5.18 | 5.65 | 5.12 | 5.21 | 5.21 | -2.54% | 29,162 |
| Mar 20, 2025 | 5.25 | 5.35 | 5.14 | 5.35 | 5.35 | 1.71% | 15,600 |
| Mar 19, 2025 | 5.48 | 5.48 | 5.25 | 5.26 | 5.26 | -2.77% | 9,907 |
| Mar 18, 2025 | 5.59 | 5.59 | 5.40 | 5.41 | 5.41 | -4.32% | 11,998 |
| Mar 17, 2025 | 5.29 | 5.74 | 5.23 | 5.65 | 5.65 | 9.57% | 54,054 |
| Mar 14, 2025 | 5.27 | 5.38 | 4.93 | 5.16 | 5.16 | 0.78% | 61,509 |
| Mar 13, 2025 | 5.19 | 5.28 | 5.11 | 5.12 | 5.12 | -3.03% | 19,096 |
| Mar 12, 2025 | 5.20 | 5.34 | 5.20 | 5.28 | 5.28 | 1.73% | 13,148 |
| Mar 11, 2025 | 5.09 | 5.23 | 5.09 | 5.19 | 5.19 | 1.76% | 11,221 |
| Mar 10, 2025 | 5.57 | 5.63 | 5.00 | 5.10 | 5.10 | -9.25% | 64,966 |
| Mar 7, 2025 | 5.44 | 5.69 | 5.27 | 5.62 | 5.62 | 2.37% | 38,166 |
| Mar 6, 2025 | 5.49 | 5.74 | 5.45 | 5.49 | 5.49 | -1.08% | 20,998 |
| Mar 5, 2025 | 5.15 | 5.57 | 5.14 | 5.55 | 5.55 | 4.13% | 28,822 |
| Mar 4, 2025 | 5.44 | 5.44 | 5.06 | 5.33 | 5.33 | -2.02% | 89,900 |
| Mar 3, 2025 | 5.76 | 5.78 | 5.40 | 5.44 | 5.44 | -4.31% | 28,823 |
| Feb 28, 2025 | 5.70 | 5.75 | 5.55 | 5.69 | 5.69 | 0.44% | 34,111 |
| Feb 27, 2025 | 5.93 | 6.00 | 5.62 | 5.66 | 5.66 | -3.74% | 15,824 |
| Feb 26, 2025 | 5.64 | 6.12 | 5.61 | 5.88 | 5.88 | 4.26% | 77,922 |
| Feb 25, 2025 | 5.90 | 5.90 | 5.55 | 5.64 | 5.64 | -3.75% | 51,275 |
| Feb 24, 2025 | 5.97 | 6.13 | 5.77 | 5.86 | 5.86 | -1.51% | 78,107 |
| Feb 21, 2025 | 6.52 | 6.53 | 5.95 | 5.95 | 5.95 | -9.44% | 104,345 |
| Feb 20, 2025 | 6.70 | 6.79 | 6.42 | 6.57 | 6.57 | -2.81% | 68,074 |
| Feb 19, 2025 | 6.86 | 6.95 | 6.60 | 6.76 | 6.76 | -2.17% | 55,166 |
| Feb 18, 2025 | 7.23 | 7.23 | 6.80 | 6.91 | 6.91 | -4.16% | 115,256 |
| Feb 14, 2025 | 6.41 | 7.24 | 6.41 | 7.21 | 7.21 | 13.01% | 234,061 |
| Feb 13, 2025 | 6.10 | 6.45 | 5.97 | 6.38 | 6.38 | 3.74% | 114,505 |
| Feb 12, 2025 | 6.15 | 6.23 | 6.07 | 6.15 | 6.15 | -0.81% | 69,931 |
| Feb 11, 2025 | 6.21 | 6.29 | 6.15 | 6.20 | 6.20 | -1.27% | 33,710 |
| Feb 10, 2025 | 6.23 | 6.39 | 6.19 | 6.28 | 6.28 | - | 42,750 |
| Feb 7, 2025 | 6.70 | 6.70 | 6.14 | 6.28 | 6.28 | -4.56% | 69,081 |
| Feb 6, 2025 | 6.30 | 6.66 | 6.30 | 6.58 | 6.58 | 4.78% | 163,403 |
| Feb 5, 2025 | 6.25 | 6.40 | 6.22 | 6.28 | 6.28 | 0.16% | 49,207 |
| Feb 4, 2025 | 6.05 | 6.34 | 6.00 | 6.27 | 6.27 | 4.33% | 75,957 |
| Feb 3, 2025 | 5.94 | 6.12 | 5.85 | 6.01 | 6.01 | -1.15% | 88,957 |
| Jan 31, 2025 | 6.36 | 6.45 | 5.93 | 6.08 | 6.08 | -5.74% | 69,155 |
| Jan 30, 2025 | 6.30 | 6.49 | 6.24 | 6.45 | 6.45 | 2.38% | 71,703 |
| Jan 29, 2025 | 6.20 | 6.30 | 6.07 | 6.30 | 6.30 | 1.61% | 29,910 |
| Jan 28, 2025 | 6.33 | 6.33 | 5.90 | 6.20 | 6.20 | -1.59% | 100,690 |
| Jan 27, 2025 | 6.11 | 6.34 | 5.91 | 6.30 | 6.30 | 4.83% | 92,538 |
| Jan 24, 2025 | 6.46 | 6.49 | 5.90 | 6.01 | 6.01 | -6.53% | 190,796 |
| Jan 23, 2025 | 6.35 | 6.75 | 6.15 | 6.43 | 6.43 | 2.23% | 196,166 |
| Jan 22, 2025 | 5.92 | 6.45 | 5.85 | 6.29 | 6.29 | 5.01% | 141,288 |
| Jan 21, 2025 | 5.71 | 6.22 | 5.20 | 5.99 | 5.99 | 2.39% | 478,231 |
| Jan 17, 2025 | 5.72 | 6.44 | 5.55 | 5.85 | 5.85 | 3.72% | 1,660,862 |
| Jan 16, 2025 | 4.25 | 5.98 | 4.20 | 5.64 | 5.64 | 52.85% | 18,240,157 |