Flexible Solutions International Inc. Common Stock (CDA) (FSI)
9.5000
+0.00 (0.00%)
NYSE · Last Trade: Sep 8th, 8:29 AM EDT
Historical Prices For Flexible Solutions International Inc. Common Stock (CDA) (FSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 10.00 | 10.22 | 9.33 | 9.50 | 89,550 | 9.50 |
| 9/04/2025 | 9.99 | 10.29 | 9.28 | 9.96 | 134,403 | 9.96 |
| 9/03/2025 | 10.37 | 10.37 | 9.25 | 9.91 | 135,522 | 9.91 |
| 9/02/2025 | 10.55 | 10.55 | 8.75 | 10.01 | 274,834 | 10.01 |
| 8/29/2025 | 11.11 | 11.48 | 10.92 | 11.25 | 228,642 | 11.25 |
| 8/28/2025 | 10.00 | 11.00 | 9.91 | 10.83 | 383,655 | 10.83 |
| 8/27/2025 | 8.81 | 9.82 | 8.69 | 9.63 | 153,894 | 9.63 |
| 8/26/2025 | 8.41 | 8.88 | 8.41 | 8.66 | 59,780 | 8.66 |
| 8/25/2025 | 7.82 | 8.81 | 7.78 | 8.50 | 97,045 | 8.50 |
| 8/22/2025 | 7.88 | 7.89 | 7.50 | 7.51 | 20,274 | 7.51 |
| 8/21/2025 | 7.86 | 7.96 | 7.50 | 7.85 | 19,280 | 7.85 |
| 8/20/2025 | 8.03 | 8.03 | 7.62 | 7.85 | 10,579 | 7.85 |
| 8/19/2025 | 8.27 | 8.43 | 7.72 | 8.00 | 53,964 | 8.00 |
| 8/18/2025 | 7.78 | 8.23 | 7.50 | 7.86 | 129,931 | 7.86 |
| 8/15/2025 | 7.35 | 7.79 | 7.17 | 7.50 | 80,784 | 7.50 |
| 8/14/2025 | 7.60 | 7.67 | 7.11 | 7.55 | 63,322 | 7.55 |
| 8/13/2025 | 7.05 | 7.80 | 7.00 | 7.51 | 133,919 | 7.51 |
| 8/12/2025 | 6.30 | 7.43 | 6.10 | 6.95 | 370,290 | 6.95 |
| 8/11/2025 | 5.56 | 5.56 | 5.35 | 5.51 | 22,218 | 5.51 |
| 8/08/2025 | 5.53 | 5.66 | 5.44 | 5.53 | 4,172 | 5.53 |
| 8/07/2025 | 5.46 | 5.68 | 5.38 | 5.68 | 5,570 | 5.68 |
| 8/06/2025 | 5.50 | 5.68 | 5.40 | 5.41 | 11,118 | 5.41 |
| 8/05/2025 | 5.50 | 5.50 | 5.14 | 5.50 | 28,313 | 5.50 |
| 8/04/2025 | 5.11 | 5.32 | 5.11 | 5.26 | 13,102 | 5.26 |
| 8/01/2025 | 5.30 | 5.30 | 5.11 | 5.19 | 28,682 | 5.19 |
| 7/31/2025 | 5.42 | 5.42 | 5.30 | 5.33 | 13,029 | 5.33 |
| 7/30/2025 | 5.35 | 5.49 | 5.35 | 5.40 | 16,935 | 5.40 |
| 7/29/2025 | 5.35 | 5.44 | 5.31 | 5.43 | 17,016 | 5.43 |
| 7/28/2025 | 4.84 | 5.40 | 4.84 | 5.40 | 58,343 | 5.40 |
| 7/25/2025 | 5.57 | 5.62 | 4.61 | 4.78 | 97,801 | 4.78 |
| 7/24/2025 | 5.70 | 5.70 | 5.52 | 5.65 | 4,399 | 5.65 |
| 7/23/2025 | 5.75 | 5.75 | 5.51 | 5.74 | 19,387 | 5.74 |
| 7/22/2025 | 5.62 | 5.88 | 5.43 | 5.76 | 26,994 | 5.76 |
| 7/21/2025 | 5.45 | 6.02 | 5.45 | 5.53 | 22,994 | 5.53 |
| 7/18/2025 | 5.46 | 5.92 | 5.32 | 5.43 | 18,374 | 5.43 |
| 7/17/2025 | 5.70 | 5.93 | 5.13 | 5.39 | 115,802 | 5.39 |
| 7/16/2025 | 5.70 | 5.87 | 5.70 | 5.82 | 22,752 | 5.82 |
| 7/15/2025 | 5.85 | 5.86 | 5.74 | 5.78 | 12,058 | 5.78 |
| 7/14/2025 | 5.74 | 5.91 | 5.74 | 5.83 | 20,942 | 5.83 |
| 7/11/2025 | 5.78 | 5.85 | 5.69 | 5.74 | 6,745 | 5.74 |
| 7/10/2025 | 5.85 | 5.85 | 5.61 | 5.85 | 12,827 | 5.85 |
| 7/09/2025 | 5.68 | 5.90 | 5.52 | 5.76 | 39,423 | 5.76 |
| 7/08/2025 | 6.06 | 6.08 | 5.52 | 5.62 | 36,752 | 5.62 |
| 7/07/2025 | 5.80 | 6.10 | 5.56 | 6.00 | 60,963 | 6.00 |
| 7/03/2025 | 5.49 | 5.54 | 5.35 | 5.54 | 30,657 | 5.54 |
| 7/02/2025 | 5.25 | 5.27 | 5.08 | 5.40 | 32,869 | 5.40 |
| 7/01/2025 | 4.82 | 4.98 | 4.77 | 4.91 | 18,560 | 4.91 |
| 6/30/2025 | 5.00 | 5.00 | 4.79 | 4.85 | 13,347 | 4.85 |
| 6/27/2025 | 4.56 | 4.95 | 4.50 | 4.95 | 78,581 | 4.95 |
| 6/26/2025 | 4.41 | 4.50 | 4.32 | 4.50 | 6,965 | 4.50 |
| 6/25/2025 | 4.38 | 4.38 | 4.29 | 4.36 | 3,781 | 4.36 |
| 6/24/2025 | 4.29 | 4.37 | 4.27 | 4.37 | 6,685 | 4.37 |
| 6/23/2025 | 4.40 | 4.49 | 4.25 | 4.37 | 16,213 | 4.37 |
| 6/20/2025 | 4.51 | 4.54 | 4.44 | 4.46 | 10,120 | 4.46 |
| 6/18/2025 | 4.31 | 4.45 | 4.30 | 4.42 | 4,252 | 4.42 |
| 6/17/2025 | 4.27 | 4.39 | 4.27 | 4.36 | 6,037 | 4.36 |
| 6/16/2025 | 4.35 | 4.42 | 4.26 | 4.35 | 16,471 | 4.35 |
| 6/13/2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4,198 | 4.25 |
| 6/12/2025 | 4.39 | 4.43 | 4.22 | 4.39 | 23,405 | 4.39 |
| 6/11/2025 | 4.35 | 4.38 | 4.22 | 4.32 | 16,773 | 4.32 |
| 6/10/2025 | 4.31 | 4.42 | 4.30 | 4.31 | 15,780 | 4.31 |
| 6/09/2025 | 4.36 | 4.39 | 4.21 | 4.33 | 24,559 | 4.33 |