Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
5.01
-0.09 (-1.76%)
At close: Jul 24, 2026, 4:00 PM EDT
5.01
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT
FSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.10 | 5.17 | 5.00 | 5.00 | - | -1.96% | 27,113 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 22,904 |
| Jul 22, 2026 | 5.17 | 5.32 | 5.17 | 5.25 | 5.25 | 0.57% | 11,969 |
| Jul 21, 2026 | 5.45 | 5.45 | 4.90 | 5.22 | 5.22 | -10.77% | 115,905 |
| Jul 20, 2026 | 5.88 | 6.05 | 5.85 | 5.85 | 5.85 | -1.52% | 6,204 |
| Jul 17, 2026 | 6.11 | 6.11 | 5.90 | 5.94 | 5.94 | -2.22% | 6,554 |
| Jul 16, 2026 | 6.20 | 6.20 | 5.96 | 6.08 | 6.08 | -1.86% | 6,218 |
| Jul 15, 2026 | 5.99 | 6.19 | 5.90 | 6.19 | 6.19 | 5.63% | 3,904 |
| Jul 14, 2026 | 5.80 | 6.09 | 5.80 | 5.86 | 5.86 | 1.03% | 4,389 |
| Jul 13, 2026 | 5.98 | 5.99 | 5.75 | 5.80 | 5.80 | -3.01% | 29,986 |
| Jul 10, 2026 | 6.01 | 6.01 | 5.95 | 5.98 | 5.98 | 0.50% | 5,413 |
| Jul 9, 2026 | 6.05 | 6.07 | 5.95 | 5.95 | 5.95 | - | 13,279 |
| Jul 8, 2026 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -0.17% | 8,073 |
| Jul 7, 2026 | 6.20 | 6.27 | 5.95 | 5.96 | 5.96 | -4.18% | 66,262 |
| Jul 6, 2026 | 6.25 | 6.32 | 6.20 | 6.22 | 6.22 | -0.48% | 11,942 |
| Jul 2, 2026 | 6.32 | 6.48 | 6.25 | 6.25 | 6.25 | -4.73% | 33,957 |
| Jul 1, 2026 | 6.54 | 6.71 | 6.53 | 6.56 | 6.56 | -1.50% | 3,621 |
| Jun 30, 2026 | 6.67 | 6.76 | 6.55 | 6.66 | 6.66 | -2.20% | 2,470 |
| Jun 29, 2026 | 6.70 | 6.93 | 6.60 | 6.81 | 6.81 | -0.15% | 11,401 |
| Jun 26, 2026 | 6.41 | 6.82 | 6.32 | 6.82 | 6.82 | 6.81% | 18,134 |
| Jun 25, 2026 | 6.34 | 6.47 | 6.30 | 6.39 | 6.39 | -0.24% | 3,681 |
| Jun 24, 2026 | 6.31 | 6.47 | 6.31 | 6.40 | 6.40 | -0.69% | 4,264 |
| Jun 23, 2026 | 6.35 | 6.50 | 6.28 | 6.45 | 6.45 | -0.69% | 4,958 |
| Jun 22, 2026 | 6.30 | 6.49 | 6.27 | 6.49 | 6.49 | 0.15% | 26,410 |
| Jun 18, 2026 | 6.45 | 6.48 | 6.30 | 6.48 | 6.48 | 1.17% | 9,586 |
| Jun 17, 2026 | 6.55 | 6.68 | 6.41 | 6.41 | 6.41 | -1.46% | 9,807 |
| Jun 16, 2026 | 6.44 | 6.68 | 6.44 | 6.50 | 6.50 | 2.04% | 22,518 |
| Jun 15, 2026 | 6.30 | 6.42 | 6.30 | 6.37 | 6.37 | 0.95% | 21,475 |
| Jun 12, 2026 | 6.35 | 6.40 | 6.30 | 6.31 | 6.31 | -0.63% | 13,216 |
| Jun 11, 2026 | 6.29 | 6.35 | 6.26 | 6.35 | 6.35 | 0.16% | 11,603 |
| Jun 10, 2026 | 6.26 | 6.35 | 6.20 | 6.34 | 6.34 | 1.28% | 17,612 |
| Jun 9, 2026 | 6.43 | 6.43 | 6.26 | 6.26 | 6.26 | -2.19% | 16,965 |
| Jun 8, 2026 | 6.33 | 6.50 | 6.24 | 6.40 | 6.40 | 2.24% | 24,247 |
| Jun 5, 2026 | 6.35 | 6.43 | 6.26 | 6.26 | 6.26 | -2.19% | 27,666 |
| Jun 4, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | -0.16% | 8,023 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.40 | 6.41 | 6.41 | -1.38% | 7,284 |
| Jun 2, 2026 | 6.53 | 6.63 | 6.41 | 6.50 | 6.50 | -0.15% | 2,439 |
| Jun 1, 2026 | 6.59 | 6.64 | 6.42 | 6.51 | 6.51 | -2.11% | 12,507 |
| May 29, 2026 | 6.64 | 6.65 | 6.44 | 6.65 | 6.65 | 0.61% | 3,956 |
| May 28, 2026 | 6.52 | 6.67 | 6.41 | 6.61 | 6.61 | 1.23% | 18,941 |
| May 27, 2026 | 6.41 | 6.60 | 6.40 | 6.53 | 6.53 | 1.40% | 9,370 |
| May 26, 2026 | 6.52 | 6.60 | 6.31 | 6.44 | 6.44 | -2.28% | 13,402 |
| May 22, 2026 | 6.21 | 6.59 | 6.21 | 6.59 | 6.59 | 3.13% | 18,117 |
| May 21, 2026 | 6.15 | 6.40 | 6.11 | 6.39 | 6.39 | 2.57% | 74,028 |
| May 20, 2026 | 6.15 | 6.27 | 6.14 | 6.23 | 6.23 | 2.98% | 23,620 |
| May 19, 2026 | 6.05 | 6.20 | 5.95 | 6.05 | 6.05 | -0.82% | 78,491 |
| May 18, 2026 | 6.36 | 6.38 | 6.05 | 6.10 | 6.10 | -3.94% | 34,225 |
| May 15, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.94% | 3,886 |
| May 14, 2026 | 6.50 | 6.67 | 6.40 | 6.41 | 6.41 | -0.31% | 28,992 |
| May 13, 2026 | 6.40 | 6.53 | 6.25 | 6.43 | 6.43 | 0.47% | 28,261 |