Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
4.950
+0.450 (10.00%)
Jun 27, 2025, 4:00 PM - Market closed
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.56 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 78,581 |
| Jun 26, 2025 | 4.41 | 4.50 | 4.32 | 4.50 | 4.50 | 3.33% | 6,972 |
| Jun 25, 2025 | 4.38 | 4.38 | 4.29 | 4.36 | 4.36 | -0.34% | 3,781 |
| Jun 24, 2025 | 4.29 | 4.37 | 4.27 | 4.37 | 4.37 | - | 6,685 |
| Jun 23, 2025 | 4.40 | 4.49 | 4.25 | 4.37 | 4.37 | -2.02% | 16,213 |
| Jun 20, 2025 | 4.51 | 4.54 | 4.44 | 4.46 | 4.46 | 0.90% | 10,120 |
| Jun 18, 2025 | 4.31 | 4.45 | 4.30 | 4.42 | 4.42 | 1.38% | 4,252 |
| Jun 17, 2025 | 4.27 | 4.39 | 4.27 | 4.36 | 4.36 | 0.23% | 6,037 |
| Jun 16, 2025 | 4.35 | 4.42 | 4.26 | 4.35 | 4.35 | 2.35% | 16,471 |
| Jun 13, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -3.19% | 4,198 |
| Jun 12, 2025 | 4.39 | 4.43 | 4.22 | 4.39 | 4.39 | 1.62% | 23,505 |
| Jun 11, 2025 | 4.35 | 4.38 | 4.22 | 4.32 | 4.32 | 0.23% | 16,775 |
| Jun 10, 2025 | 4.31 | 4.42 | 4.30 | 4.31 | 4.31 | -0.35% | 15,780 |
| Jun 9, 2025 | 4.36 | 4.39 | 4.21 | 4.33 | 4.33 | 0.12% | 24,559 |
| Jun 6, 2025 | 4.44 | 4.44 | 4.24 | 4.32 | 4.32 | -1.14% | 16,297 |
| Jun 5, 2025 | 4.46 | 4.55 | 4.32 | 4.37 | 4.37 | 0.23% | 16,895 |
| Jun 4, 2025 | 4.48 | 4.54 | 4.33 | 4.36 | 4.36 | -3.33% | 6,101 |
| Jun 3, 2025 | 4.45 | 4.58 | 4.44 | 4.51 | 4.51 | 3.20% | 7,732 |
| 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 |