Flexible Solutions International Inc FSI
AMEX · United States · Process Industries
$6.00-0.01 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.00 | -0.17% | $6.00 | $6.16 | $6.00 | 18.58K |
| 2026-09-30 | $6.01 | +4.16% | $5.77 | $6.14 | $5.75 | 34.50K |
| 2026-09-29 | $5.77 | -0.52% | $5.80 | $5.85 | $5.77 | 16.30K |
| 2026-09-28 | $5.80 | 0.00% | $5.80 | $5.90 | $5.80 | 6.00K |
| 2026-09-25 | $5.80 | 0.00% | $5.88 | $5.88 | $5.80 | 2.50K |
| 2026-09-24 | $5.80 | -0.34% | $5.83 | $5.87 | $5.80 | 3.20K |
| 2026-09-23 | $5.82 | -2.18% | $5.91 | $6.00 | $5.82 | 12.80K |
| 2026-09-22 | $5.95 | +1.36% | $5.82 | $5.98 | $5.82 | 10.90K |
| 2026-09-21 | $5.87 | +0.86% | $5.84 | $5.87 | $5.80 | 6.00K |
| 2026-09-18 | $5.82 | -0.85% | $5.95 | $5.95 | $5.82 | 11.30K |
| 2026-09-17 | $5.87 | +1.21% | $5.81 | $5.89 | $5.77 | 5.00K |
| 2026-09-16 | $5.80 | 0.00% | $5.81 | $5.86 | $5.80 | 4.00K |
| 2026-09-15 | $5.80 | 0.00% | $5.80 | $5.94 | $5.75 | 9.00K |
| 2026-09-14 | $5.80 | +2.65% | $5.65 | $5.88 | $5.61 | 21.80K |
| 2026-09-11 | $5.65 | -0.88% | $5.71 | $5.74 | $5.65 | 7.60K |
| 2026-09-10 | $5.70 | 0.00% | $5.70 | $5.81 | $5.66 | 15.70K |
| 2026-09-09 | $5.70 | -0.87% | $5.79 | $5.86 | $5.70 | 2.40K |
| 2026-09-08 | $5.75 | -0.17% | $5.72 | $5.81 | $5.70 | 7.00K |
| 2026-09-04 | $5.76 | +0.70% | $5.70 | $5.78 | $5.70 | 5.50K |
| 2026-09-03 | $5.72 | -1.55% | $5.84 | $5.84 | $5.72 | 18.20K |
| 2026-09-02 | $5.81 | +0.52% | $5.76 | $5.86 | $5.76 | 10.80K |
| 2026-09-01 | $5.78 | -3.02% | $5.85 | $5.95 | $5.78 | 8.30K |
| 2026-08-31 | $5.96 | +2.67% | $5.76 | $6.02 | $5.76 | 16.10K |
| 2026-08-28 | $5.80 | -2.11% | $5.87 | $5.95 | $5.76 | 18.20K |
| 2026-08-27 | $5.93 | +3.67% | $5.75 | $6.00 | $5.66 | 24.10K |
| 2026-08-26 | $5.72 | +4.00% | $5.51 | $5.84 | $5.51 | 17.60K |
| 2026-08-25 | $5.50 | +3.77% | $5.30 | $5.59 | $5.30 | 13.30K |
| 2026-08-24 | $5.30 | -0.38% | $5.31 | $5.44 | $5.17 | 15.70K |
| 2026-08-21 | $5.32 | +0.38% | $5.24 | $5.32 | $5.21 | 16.90K |
| 2026-08-20 | $5.30 | -1.30% | $5.38 | $5.38 | $5.10 | 14.40K |
| 2026-08-19 | $5.37 | +2.29% | $5.20 | $5.55 | $5.20 | 50.00K |
| 2026-08-18 | $5.25 | -2.60% | $5.38 | $5.38 | $5.05 | 17.20K |
| 2026-08-17 | $5.39 | +6.94% | $4.85 | $5.49 | $4.85 | 58.80K |
| 2026-08-14 | $5.04 | +0.80% | $4.99 | $5.04 | $4.92 | 24.60K |
| 2026-08-13 | $5.00 | +1.01% | $4.96 | $5.08 | $4.95 | 9.00K |
| 2026-08-12 | $4.95 | +1.02% | $4.98 | $5.14 | $4.90 | 32.30K |
| 2026-08-11 | $4.90 | -1.61% | $5.03 | $5.03 | $4.86 | 42.80K |
| 2026-08-10 | $4.98 | -0.99% | $4.99 | $5.03 | $4.98 | 6.10K |
| 2026-08-07 | $5.03 | -0.20% | $5.03 | $5.08 | $5.01 | 7.10K |
| 2026-08-06 | $5.04 | -0.20% | $5.07 | $5.07 | $4.98 | 5.40K |
| 2026-08-05 | $5.05 | +1.00% | $5.04 | $5.07 | $4.99 | 14.80K |
| 2026-08-04 | $5.00 | 0.00% | $5.00 | $5.14 | $5.00 | 22.40K |
| 2026-08-03 | $5.00 | -0.79% | $5.00 | $5.19 | $5.00 | 37.00K |
| 2026-07-31 | $5.04 | +0.20% | $5.00 | $5.10 | $4.95 | 37.80K |
| 2026-07-30 | $5.03 | -0.79% | $5.03 | $5.07 | $5.00 | 23.90K |
| 2026-07-29 | $5.07 | +0.20% | $5.05 | $5.10 | $4.95 | 31.60K |
| 2026-07-28 | $5.06 | +1.20% | $5.00 | $5.13 | $5.00 | 29.70K |
| 2026-07-27 | $5.00 | -0.20% | $5.17 | $5.17 | $5.00 | 4.80K |
| 2026-07-24 | $5.01 | -1.76% | $5.10 | $5.17 | $5.00 | 28.20K |
| 2026-07-23 | $5.10 | -2.86% | $5.25 | $5.25 | $5.10 | 22.90K |
| 2026-07-22 | $5.25 | +0.57% | $5.17 | $5.32 | $5.17 | 12.00K |
| 2026-07-21 | $5.22 | -10.77% | $5.45 | $5.45 | $4.90 | 115.90K |
| 2026-07-20 | $5.85 | -1.52% | $5.88 | $6.05 | $5.85 | 8.20K |
| 2026-07-17 | $5.94 | -2.22% | $6.11 | $6.11 | $5.90 | 6.60K |
| 2026-07-16 | $6.07 | -1.86% | $6.20 | $6.20 | $5.96 | 6.20K |
| 2026-07-15 | $6.19 | +5.63% | $5.99 | $6.19 | $5.90 | 3.90K |
| 2026-07-14 | $5.86 | +1.03% | $5.80 | $6.09 | $5.80 | 4.40K |
| 2026-07-13 | $5.80 | -3.01% | $5.98 | $5.99 | $5.75 | 30.00K |
| 2026-07-10 | $5.98 | +0.50% | $6.01 | $6.01 | $5.95 | 5.40K |
| 2026-07-09 | $5.95 | 0.00% | $6.05 | $6.07 | $5.95 | 13.30K |
| 2026-07-08 | $5.95 | -0.17% | $6.01 | $6.01 | $5.95 | 8.10K |
| 2026-07-07 | $5.96 | -4.18% | $6.20 | $6.27 | $5.95 | 66.30K |
| 2026-07-06 | $6.22 | -0.48% | $6.25 | $6.32 | $6.20 | 11.90K |
| 2026-07-02 | $6.25 | -4.73% | $6.32 | $6.47 | $6.25 | 34.00K |
| 2026-07-01 | $6.56 | -1.50% | $6.54 | $6.71 | $6.53 | 3.60K |
| 2026-06-30 | $6.66 | -2.20% | $6.67 | $6.76 | $6.55 | 2.50K |
| 2026-06-29 | $6.81 | -0.15% | $6.70 | $6.93 | $6.60 | 13.10K |
| 2026-06-26 | $6.82 | +6.81% | $6.41 | $6.82 | $6.32 | 18.30K |
| 2026-06-25 | $6.39 | -0.23% | $6.34 | $6.47 | $6.30 | 3.70K |
| 2026-06-24 | $6.40 | -0.70% | $6.31 | $6.47 | $6.31 | 4.30K |
| 2026-06-23 | $6.45 | -0.69% | $6.35 | $6.50 | $6.28 | 5.00K |
| 2026-06-22 | $6.49 | +0.15% | $6.30 | $6.49 | $6.27 | 26.40K |
| 2026-06-18 | $6.48 | +1.17% | $6.45 | $6.48 | $6.30 | 9.60K |
| 2026-06-17 | $6.41 | -1.46% | $6.55 | $6.68 | $6.41 | 9.80K |
| 2026-06-16 | $6.50 | +2.04% | $6.44 | $6.68 | $6.44 | 22.50K |
| 2026-06-15 | $6.37 | +0.95% | $6.30 | $6.41 | $6.30 | 21.50K |
| 2026-06-12 | $6.31 | -0.63% | $6.35 | $6.40 | $6.30 | 13.20K |
| 2026-06-11 | $6.35 | +0.16% | $6.29 | $6.35 | $6.26 | 11.60K |
| 2026-06-10 | $6.34 | +1.28% | $6.26 | $6.35 | $6.20 | 17.60K |
| 2026-06-09 | $6.26 | -2.19% | $6.43 | $6.43 | $6.26 | 17.00K |
| 2026-06-08 | $6.40 | +2.24% | $6.33 | $6.50 | $6.24 | 24.30K |
| 2026-06-05 | $6.26 | -2.19% | $6.35 | $6.43 | $6.26 | 27.70K |
| 2026-06-04 | $6.40 | -0.16% | $6.40 | $6.50 | $6.35 | 8.00K |
| 2026-06-03 | $6.41 | -1.38% | $6.50 | $6.50 | $6.40 | 7.30K |
| 2026-06-02 | $6.50 | -0.15% | $6.53 | $6.63 | $6.41 | 2.40K |
| 2026-06-01 | $6.51 | -2.11% | $6.59 | $6.64 | $6.42 | 12.50K |
| 2026-05-29 | $6.65 | +0.61% | $6.64 | $6.65 | $6.44 | 4.00K |
| 2026-05-28 | $6.61 | +1.23% | $6.52 | $6.67 | $6.41 | 19.00K |
| 2026-05-27 | $6.53 | +1.40% | $6.41 | $6.60 | $6.40 | 9.40K |
| 2026-05-26 | $6.44 | -2.28% | $6.52 | $6.60 | $6.31 | 13.40K |