Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
6.17
+0.01 (0.16%)
Nov 2, 2026, 4:00 PM EST - Market closed
FSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.23 | 6.23 | 6.20 | 6.17 | 6.17 | 0.16% | 9,819 |
| Oct 30, 2026 | 6.18 | 6.33 | 6.16 | 6.16 | 6.16 | -1.44% | 18,281 |
| Oct 29, 2026 | 6.39 | 6.39 | 6.25 | 6.25 | 6.25 | -3.40% | 1,361 |
| Oct 28, 2026 | 6.23 | 6.47 | 6.21 | 6.47 | 6.47 | 3.35% | 6,890 |
| Oct 27, 2026 | 6.27 | 6.28 | 6.16 | 6.26 | 6.26 | - | 18,619 |
| Oct 26, 2026 | 6.27 | 6.36 | 6.26 | 6.26 | 6.26 | -2.34% | 2,267 |
| Oct 23, 2026 | 6.39 | 6.52 | 6.27 | 6.41 | 6.41 | 0.31% | 10,417 |
| Oct 22, 2026 | 6.30 | 6.46 | 6.26 | 6.39 | 6.39 | 1.43% | 9,300 |
| Oct 21, 2026 | 6.42 | 6.44 | 6.25 | 6.30 | 6.30 | -1.10% | 18,578 |
| Oct 20, 2026 | 6.55 | 6.55 | 6.30 | 6.37 | 6.37 | 0.95% | 14,209 |
| Oct 19, 2026 | 6.10 | 6.48 | 6.10 | 6.31 | 6.31 | 4.30% | 32,904 |
| Oct 16, 2026 | 6.08 | 6.23 | 6.01 | 6.05 | 6.05 | 0.67% | 21,307 |
| Oct 15, 2026 | 6.07 | 6.11 | 6.00 | 6.01 | 6.01 | - | 10,356 |
| Oct 14, 2026 | 6.04 | 6.10 | 5.92 | 6.01 | 6.01 | -1.15% | 29,813 |
| Oct 13, 2026 | 6.05 | 6.22 | 6.05 | 6.08 | 6.08 | -0.49% | 10,476 |
| Oct 12, 2026 | 6.21 | 6.21 | 6.06 | 6.11 | 6.11 | 0.99% | 20,080 |
| Oct 9, 2026 | 6.12 | 6.18 | 6.05 | 6.05 | 6.05 | - | 7,216 |
| Oct 8, 2026 | 6.28 | 6.29 | 6.01 | 6.05 | 6.05 | -3.66% | 9,454 |
| Oct 7, 2026 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | -0.79% | 2,228 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.13 | 6.33 | 6.33 | 3.43% | 18,627 |
| Oct 5, 2026 | 6.05 | 6.21 | 6.01 | 6.12 | 6.12 | 1.16% | 6,400 |
| Oct 2, 2026 | 6.06 | 6.20 | 6.05 | 6.05 | 6.05 | 0.83% | 10,402 |
| Oct 1, 2026 | 6.00 | 6.17 | 6.00 | 6.00 | 6.00 | -0.17% | 18,583 |
| Sep 30, 2026 | 5.77 | 6.14 | 5.75 | 6.01 | 6.01 | 4.16% | 34,527 |
| Sep 29, 2026 | 5.80 | 5.85 | 5.77 | 5.77 | 5.77 | -0.52% | 16,304 |
| Sep 28, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 6,000 |
| Sep 25, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | - | 2,465 |
| Sep 24, 2026 | 5.83 | 5.87 | 5.80 | 5.80 | 5.80 | -0.34% | 3,178 |
| Sep 23, 2026 | 5.91 | 6.00 | 5.82 | 5.82 | 5.82 | -2.18% | 12,822 |
| Sep 22, 2026 | 5.82 | 5.98 | 5.82 | 5.95 | 5.95 | 1.36% | 10,901 |
| Sep 21, 2026 | 5.84 | 5.87 | 5.80 | 5.87 | 5.87 | 0.86% | 5,955 |
| Sep 18, 2026 | 5.95 | 5.95 | 5.82 | 5.82 | 5.82 | -0.85% | 11,198 |
| Sep 17, 2026 | 5.81 | 5.89 | 5.77 | 5.87 | 5.87 | 1.21% | 4,964 |
| Sep 16, 2026 | 5.81 | 5.87 | 5.80 | 5.80 | 5.80 | - | 4,022 |
| Sep 15, 2026 | 5.80 | 5.94 | 5.75 | 5.80 | 5.80 | - | 9,042 |
| Sep 14, 2026 | 5.65 | 5.88 | 5.61 | 5.80 | 5.80 | 2.65% | 21,750 |
| Sep 11, 2026 | 5.71 | 5.74 | 5.65 | 5.65 | 5.65 | -0.88% | 7,577 |
| Sep 10, 2026 | 5.70 | 5.81 | 5.66 | 5.70 | 5.70 | - | 15,740 |
| Sep 9, 2026 | 5.79 | 5.86 | 5.70 | 5.70 | 5.70 | -0.87% | 2,393 |
| Sep 8, 2026 | 5.72 | 5.81 | 5.70 | 5.75 | 5.75 | -0.17% | 7,016 |
| Sep 4, 2026 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 0.70% | 5,500 |
| Sep 3, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | -1.55% | 18,165 |
| Sep 2, 2026 | 5.76 | 5.86 | 5.76 | 5.81 | 5.81 | 0.52% | 10,841 |
| Sep 1, 2026 | 5.85 | 5.95 | 5.78 | 5.78 | 5.78 | -3.02% | 8,313 |
| Aug 31, 2026 | 5.76 | 6.02 | 5.76 | 5.96 | 5.96 | 2.67% | 16,108 |
| Aug 28, 2026 | 5.87 | 5.96 | 5.76 | 5.81 | 5.81 | -2.11% | 18,223 |
| Aug 27, 2026 | 5.75 | 6.00 | 5.66 | 5.93 | 5.93 | 3.67% | 24,078 |
| Aug 26, 2026 | 5.51 | 5.84 | 5.51 | 5.72 | 5.72 | 4.00% | 17,487 |
| Aug 25, 2026 | 5.30 | 5.59 | 5.30 | 5.50 | 5.50 | 3.77% | 13,251 |
| Aug 24, 2026 | 5.31 | 5.44 | 5.17 | 5.30 | 5.30 | -0.38% | 15,667 |