Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
8.63
-0.27 (-3.03%)
Oct 10, 2025, 2:12 PM EDT - Market open
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.05 | 9.29 | 8.92 | 8.92 | - | 0.22% | 4,291 |
| 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 |
| Sep 11, 2025 | 9.43 | 9.63 | 9.19 | 9.22 | 9.22 | -2.12% | 52,281 |
| Sep 10, 2025 | 9.69 | 9.86 | 9.42 | 9.42 | 9.42 | -3.19% | 40,484 |
| Sep 9, 2025 | 9.65 | 9.80 | 9.53 | 9.73 | 9.73 | 1.46% | 32,418 |
| Sep 8, 2025 | 9.50 | 9.88 | 9.30 | 9.59 | 9.59 | 0.95% | 73,539 |
| Sep 5, 2025 | 10.00 | 10.22 | 9.33 | 9.50 | 9.50 | -4.62% | 89,550 |
| Sep 4, 2025 | 9.99 | 10.29 | 9.28 | 9.96 | 9.96 | 0.50% | 134,403 |
| Sep 3, 2025 | 10.37 | 10.37 | 9.25 | 9.91 | 9.91 | -1.00% | 135,482 |
| Sep 2, 2025 | 10.55 | 10.55 | 8.75 | 10.01 | 10.01 | -11.02% | 274,834 |
| Aug 29, 2025 | 11.11 | 11.48 | 10.92 | 11.25 | 11.25 | 3.88% | 228,642 |
| Aug 28, 2025 | 10.00 | 11.00 | 9.91 | 10.83 | 10.83 | 12.46% | 385,233 |
| Aug 27, 2025 | 8.81 | 9.82 | 8.69 | 9.63 | 9.63 | 11.20% | 154,048 |
| Aug 26, 2025 | 8.41 | 8.88 | 8.41 | 8.66 | 8.66 | 1.88% | 59,780 |
| Aug 25, 2025 | 7.82 | 8.81 | 7.78 | 8.50 | 8.50 | 13.18% | 97,045 |
| Aug 22, 2025 | 7.88 | 7.89 | 7.50 | 7.51 | 7.51 | -4.33% | 20,274 |
| Aug 21, 2025 | 7.86 | 7.96 | 7.50 | 7.85 | 7.85 | - | 19,280 |
| Aug 20, 2025 | 8.03 | 8.03 | 7.62 | 7.85 | 7.85 | -1.88% | 10,579 |
| Aug 19, 2025 | 8.27 | 8.43 | 7.72 | 8.00 | 8.00 | 1.78% | 53,964 |
| Aug 18, 2025 | 7.78 | 8.23 | 7.50 | 7.86 | 7.86 | 4.80% | 129,971 |
| Aug 15, 2025 | 7.35 | 7.79 | 7.17 | 7.50 | 7.50 | -0.66% | 80,784 |
| Aug 14, 2025 | 7.60 | 7.67 | 7.11 | 7.55 | 7.55 | 0.53% | 63,325 |
| Aug 13, 2025 | 7.05 | 7.80 | 7.00 | 7.51 | 7.51 | 8.06% | 133,931 |
| Aug 12, 2025 | 6.30 | 7.43 | 6.10 | 6.95 | 6.95 | 26.13% | 370,436 |
| Aug 11, 2025 | 5.56 | 5.56 | 5.35 | 5.51 | 5.51 | -0.34% | 22,793 |
| Aug 8, 2025 | 5.53 | 5.66 | 5.44 | 5.53 | 5.53 | -2.66% | 4,172 |
| Aug 7, 2025 | 5.46 | 5.68 | 5.38 | 5.68 | 5.68 | 4.99% | 5,570 |
| Aug 6, 2025 | 5.50 | 5.68 | 5.40 | 5.41 | 5.41 | -1.64% | 11,118 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.14 | 5.50 | 5.50 | 4.56% | 28,313 |
| Aug 4, 2025 | 5.11 | 5.32 | 5.11 | 5.26 | 5.26 | 1.35% | 13,103 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.11 | 5.19 | 5.19 | -2.66% | 28,682 |