Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
4.370
-0.040 (-0.91%)
At close: Jun 2, 2025, 4:00 PM
4.370
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.46 | 4.50 | 4.26 | 4.37 | 4.37 | -0.91% | 13,558 |
| May 30, 2025 | 4.36 | 4.48 | 4.23 | 4.41 | 4.41 | 2.32% | 29,117 |
| May 29, 2025 | 4.40 | 4.40 | 4.22 | 4.31 | 4.31 | -1.17% | 23,469 |
| May 28, 2025 | 4.25 | 4.36 | 4.24 | 4.36 | 4.36 | 2.61% | 8,433 |
| May 27, 2025 | 4.59 | 4.59 | 4.20 | 4.25 | 4.25 | -7.41% | 79,836 |
| May 23, 2025 | 4.30 | 4.63 | 4.30 | 4.59 | 4.59 | 4.79% | 26,444 |
| May 22, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 0.69% | 8,128 |
| May 21, 2025 | 4.43 | 4.57 | 4.35 | 4.35 | 4.35 | -2.90% | 18,813 |
| May 20, 2025 | 4.25 | 4.55 | 4.20 | 4.48 | 4.48 | 5.41% | 18,728 |
| May 19, 2025 | 4.36 | 4.36 | 4.09 | 4.25 | 4.25 | -3.41% | 35,341 |
| May 16, 2025 | 4.02 | 4.80 | 3.86 | 4.40 | 4.30 | 2.09% | 76,212 |
| May 15, 2025 | 4.33 | 4.39 | 4.08 | 4.31 | 4.21 | -0.46% | 13,533 |
| May 14, 2025 | 4.37 | 4.44 | 4.12 | 4.33 | 4.23 | -2.48% | 40,830 |
| May 13, 2025 | 4.53 | 4.53 | 4.24 | 4.44 | 4.34 | -0.89% | 13,468 |
| May 12, 2025 | 5.09 | 5.09 | 4.29 | 4.48 | 4.38 | 0.67% | 56,177 |
| May 9, 2025 | 3.93 | 4.59 | 3.92 | 4.45 | 4.35 | 13.23% | 47,862 |
| May 8, 2025 | 3.70 | 3.93 | 3.64 | 3.93 | 3.84 | 9.17% | 26,047 |
| May 7, 2025 | 3.65 | 3.72 | 3.55 | 3.60 | 3.52 | 0.56% | 13,777 |
| May 6, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.50 | -2.66% | 21,379 |
| May 5, 2025 | 3.68 | 3.76 | 3.65 | 3.68 | 3.59 | 0.77% | 21,776 |
| May 2, 2025 | 3.86 | 3.88 | 3.65 | 3.65 | 3.57 | -2.67% | 22,668 |
| May 1, 2025 | 3.81 | 3.87 | 3.75 | 3.75 | 3.66 | -0.53% | 12,738 |
| Apr 30, 2025 | 3.89 | 3.89 | 3.77 | 3.77 | 3.68 | -2.84% | 8,703 |
| Apr 29, 2025 | 3.93 | 3.96 | 3.82 | 3.88 | 3.79 | 0.52% | 9,842 |
| Apr 28, 2025 | 3.83 | 3.96 | 3.78 | 3.86 | 3.77 | -0.26% | 32,914 |
| Apr 25, 2025 | 3.80 | 3.99 | 3.80 | 3.87 | 3.78 | 1.07% | 10,860 |
| Apr 24, 2025 | 3.78 | 3.91 | 3.76 | 3.83 | 3.74 | 0.50% | 17,832 |
| Apr 23, 2025 | 3.79 | 3.87 | 3.75 | 3.81 | 3.72 | 1.06% | 14,259 |
| Apr 22, 2025 | 3.82 | 3.83 | 3.75 | 3.77 | 3.68 | 0.80% | 22,277 |
| Apr 21, 2025 | 3.89 | 3.89 | 3.65 | 3.74 | 3.65 | -1.06% | 18,223 |
| Apr 17, 2025 | 3.76 | 3.81 | 3.53 | 3.78 | 3.69 | -1.56% | 81,360 |
| Apr 16, 2025 | 3.90 | 3.95 | 3.76 | 3.84 | 3.75 | 1.05% | 12,469 |
| Apr 15, 2025 | 3.86 | 3.96 | 3.76 | 3.80 | 3.71 | -1.55% | 25,192 |
| Apr 14, 2025 | 3.86 | 3.96 | 3.83 | 3.86 | 3.77 | 0.78% | 27,721 |
| Apr 11, 2025 | 3.83 | 3.89 | 3.75 | 3.83 | 3.74 | 2.13% | 20,648 |
| Apr 10, 2025 | 3.83 | 3.85 | 3.71 | 3.75 | 3.66 | -2.60% | 17,246 |
| Apr 9, 2025 | 3.57 | 3.92 | 3.50 | 3.85 | 3.76 | 9.38% | 135,902 |
| Apr 8, 2025 | 3.91 | 4.10 | 3.46 | 3.52 | 3.44 | -8.81% | 145,787 |
| Apr 7, 2025 | 4.05 | 4.21 | 3.80 | 3.86 | 3.77 | -7.21% | 146,633 |
| Apr 4, 2025 | 4.45 | 4.54 | 4.09 | 4.16 | 4.06 | -8.57% | 66,061 |
| Apr 3, 2025 | 4.80 | 5.00 | 4.55 | 4.55 | 4.45 | -6.57% | 157,128 |
| Apr 2, 2025 | 5.00 | 5.11 | 4.85 | 4.87 | 4.76 | -4.13% | 47,383 |
| Apr 1, 2025 | 5.06 | 5.49 | 5.00 | 5.08 | 4.96 | 0.59% | 100,000 |
| Mar 31, 2025 | 5.00 | 5.08 | 4.90 | 5.05 | 4.93 | 2.23% | 17,811 |
| Mar 28, 2025 | 5.08 | 5.23 | 4.90 | 4.94 | 4.83 | -4.08% | 45,098 |
| Mar 27, 2025 | 5.15 | 5.25 | 5.10 | 5.15 | 5.03 | -2.28% | 10,743 |
| Mar 26, 2025 | 5.28 | 5.32 | 5.20 | 5.27 | 5.15 | 1.35% | 16,225 |
| Mar 25, 2025 | 5.20 | 5.37 | 5.18 | 5.20 | 5.08 | 0.56% | 13,525 |
| Mar 24, 2025 | 5.41 | 5.41 | 5.16 | 5.17 | 5.05 | -0.82% | 15,674 |
| Mar 21, 2025 | 5.18 | 5.65 | 5.12 | 5.21 | 5.09 | -2.54% | 29,162 |