Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
9.05
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT - Market closed

FSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259.059.368.699.059.05-20,100
Oct 29, 20259.379.748.929.059.05-2.58%41,428
Oct 28, 20259.439.759.239.299.29-1.38%38,951
Oct 27, 20259.559.899.349.429.42-2.89%26,637
Oct 24, 20259.449.719.229.709.704.41%38,687
Oct 23, 20258.449.448.449.299.2911.39%65,112
Oct 22, 20258.638.708.348.348.34-2.68%20,001
Oct 21, 20258.719.038.578.578.57-1.49%23,251
Oct 20, 20259.039.038.708.708.70-3.33%30,017
Oct 17, 20258.559.088.429.009.001.81%65,189
Oct 16, 20259.169.328.648.848.84-3.28%52,527
Oct 15, 20258.969.368.839.149.141.67%51,527
Oct 14, 20258.769.108.538.998.992.04%35,768
Oct 13, 20258.699.088.408.818.814.01%83,327
Oct 10, 20259.059.308.318.478.47-4.83%57,751
Oct 9, 20259.259.258.208.908.90-2.63%128,312
Oct 8, 20259.049.228.779.149.141.67%22,702
Oct 7, 20259.329.448.758.998.99-3.54%49,163
Oct 6, 20259.349.619.239.329.32-0.85%67,028
Oct 3, 20259.649.889.169.409.40-2.59%65,536
Oct 2, 202510.0510.509.139.659.65-3.50%123,705
Oct 1, 20259.7010.209.6410.0010.003.73%78,882
Sep 30, 20259.299.709.219.649.643.43%78,122
Sep 29, 20259.289.488.939.329.32-2.00%83,519
Sep 26, 20259.519.709.229.519.51-1.76%45,302
Sep 25, 20259.719.959.399.689.68-2.32%36,184
Sep 24, 202510.5810.589.759.919.91-2.46%36,410
Sep 23, 202510.8511.309.7010.1610.16-1.65%77,263
Sep 22, 20259.9910.339.7010.3310.333.40%67,224
Sep 19, 202510.3510.379.669.999.99-1.19%63,958
Sep 18, 202510.1810.339.7110.1110.11-0.69%66,919
Sep 17, 202510.1610.439.8610.1810.18-0.29%48,363
Sep 16, 202511.0211.0310.2110.2110.21-5.46%63,962
Sep 15, 20259.8611.079.8610.8010.8010.88%161,156
Sep 12, 20259.379.989.219.749.745.64%72,115
Sep 11, 20259.439.639.199.229.22-2.12%52,281
Sep 10, 20259.699.869.429.429.42-3.19%40,484
Sep 9, 20259.659.809.539.739.731.46%32,418
Sep 8, 20259.509.889.309.599.590.95%73,539
Sep 5, 202510.0010.229.339.509.50-4.62%89,550
Sep 4, 20259.9910.299.289.969.960.50%134,403
Sep 3, 202510.3710.379.259.919.91-1.00%135,482
Sep 2, 202510.5510.558.7510.0110.01-11.02%274,834
Aug 29, 202511.1111.4810.9211.2511.253.88%228,642
Aug 28, 202510.0011.009.9110.8310.8312.46%385,233
Aug 27, 20258.819.828.699.639.6311.20%154,048
Aug 26, 20258.418.888.418.668.661.88%59,780
Aug 25, 20257.828.817.788.508.5013.18%97,045
Aug 22, 20257.887.897.507.517.51-4.33%20,274
Aug 21, 20257.867.967.507.857.85-19,280