Flexible Solutions International Inc. Common Stock (CDA) (FSI)
4.4100
+0.1000 (2.32%)
NYSE · Last Trade: Jun 1st, 2:17 PM EDT
Historical Prices For Flexible Solutions International Inc. Common Stock (CDA) (FSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.36 | 4.48 | 4.23 | 4.41 | 29,117 | 4.41 |
| 5/29/2025 | 4.40 | 4.40 | 4.22 | 4.31 | 23,465 | 4.31 |
| 5/28/2025 | 4.25 | 4.36 | 4.24 | 4.36 | 8,433 | 4.36 |
| 5/27/2025 | 4.59 | 4.59 | 4.20 | 4.25 | 79,834 | 4.25 |
| 5/23/2025 | 4.30 | 4.63 | 4.30 | 4.59 | 26,444 | 4.59 |
| 5/22/2025 | 4.28 | 4.38 | 4.28 | 4.38 | 8,128 | 4.38 |
| 5/21/2025 | 4.43 | 4.57 | 4.35 | 4.35 | 18,813 | 4.35 |
| 5/20/2025 | 4.25 | 4.55 | 4.20 | 4.48 | 18,728 | 4.48 |
| 5/19/2025 | 4.36 | 4.36 | 4.09 | 4.25 | 35,341 | 4.25 |
| 5/16/2025 | 4.02 | 4.80 | 3.86 | 4.40 | 76,212 | 4.30 |
| 5/15/2025 | 4.33 | 4.39 | 4.08 | 4.31 | 13,533 | 4.21 |
| 5/14/2025 | 4.37 | 4.44 | 4.12 | 4.33 | 40,830 | 4.23 |
| 5/13/2025 | 4.53 | 4.53 | 4.24 | 4.44 | 13,468 | 4.34 |
| 5/12/2025 | 5.09 | 5.09 | 4.29 | 4.48 | 56,176 | 4.38 |
| 5/09/2025 | 3.93 | 4.59 | 3.92 | 4.45 | 47,862 | 4.35 |
| 5/08/2025 | 3.70 | 3.93 | 3.64 | 3.93 | 26,047 | 3.84 |
| 5/07/2025 | 3.65 | 3.72 | 3.55 | 3.60 | 12,516 | 3.52 |
| 5/06/2025 | 3.65 | 3.65 | 3.58 | 3.58 | 21,379 | 3.50 |
| 5/05/2025 | 3.68 | 3.76 | 3.65 | 3.68 | 21,776 | 3.59 |
| 5/02/2025 | 3.86 | 3.88 | 3.65 | 3.65 | 22,668 | 3.57 |
| 5/01/2025 | 3.81 | 3.87 | 3.75 | 3.75 | 12,473 | 3.66 |
| 4/30/2025 | 3.89 | 3.89 | 3.77 | 3.77 | 8,703 | 3.68 |
| 4/29/2025 | 3.93 | 3.96 | 3.82 | 3.88 | 9,842 | 3.79 |
| 4/28/2025 | 3.83 | 3.96 | 3.77 | 3.86 | 32,914 | 3.77 |
| 4/25/2025 | 3.80 | 3.99 | 3.80 | 3.87 | 10,860 | 3.78 |
| 4/24/2025 | 3.78 | 3.91 | 3.76 | 3.83 | 17,831 | 3.74 |
| 4/23/2025 | 3.79 | 3.87 | 3.75 | 3.81 | 14,259 | 3.72 |
| 4/22/2025 | 3.82 | 3.83 | 3.75 | 3.77 | 22,277 | 3.68 |
| 4/21/2025 | 3.89 | 3.89 | 3.65 | 3.74 | 18,218 | 3.65 |
| 4/17/2025 | 3.76 | 3.81 | 3.53 | 3.78 | 81,360 | 3.69 |
| 4/16/2025 | 3.90 | 3.95 | 3.76 | 3.84 | 12,419 | 3.75 |
| 4/15/2025 | 3.86 | 3.96 | 3.76 | 3.80 | 25,192 | 3.71 |
| 4/14/2025 | 3.86 | 3.96 | 3.83 | 3.86 | 27,721 | 3.77 |
| 4/11/2025 | 3.83 | 3.89 | 3.75 | 3.83 | 20,648 | 3.74 |
| 4/10/2025 | 3.83 | 3.85 | 3.71 | 3.75 | 17,246 | 3.66 |
| 4/09/2025 | 3.57 | 3.92 | 3.50 | 3.85 | 135,902 | 3.76 |
| 4/08/2025 | 3.91 | 4.10 | 3.46 | 3.52 | 145,787 | 3.44 |
| 4/07/2025 | 4.05 | 4.20 | 3.80 | 3.86 | 146,633 | 3.77 |
| 4/04/2025 | 4.45 | 4.54 | 4.09 | 4.16 | 66,061 | 4.07 |
| 4/03/2025 | 4.80 | 5.00 | 4.55 | 4.55 | 157,128 | 4.45 |
| 4/02/2025 | 5.00 | 5.11 | 4.85 | 4.87 | 47,383 | 4.76 |
| 4/01/2025 | 5.06 | 5.49 | 5.00 | 5.08 | 99,993 | 4.96 |
| 3/31/2025 | 5.00 | 5.08 | 4.90 | 5.05 | 17,811 | 4.94 |
| 3/28/2025 | 5.08 | 5.23 | 4.90 | 4.94 | 45,098 | 4.83 |
| 3/27/2025 | 5.15 | 5.25 | 5.10 | 5.15 | 10,543 | 5.03 |
| 3/26/2025 | 5.28 | 5.32 | 5.20 | 5.27 | 16,225 | 5.15 |
| 3/25/2025 | 5.20 | 5.37 | 5.18 | 5.20 | 13,525 | 5.08 |
| 3/24/2025 | 5.41 | 5.41 | 5.16 | 5.17 | 15,674 | 5.05 |
| 3/21/2025 | 5.18 | 5.65 | 5.12 | 5.21 | 29,162 | 5.10 |
| 3/20/2025 | 5.25 | 5.35 | 5.14 | 5.35 | 15,600 | 5.23 |
| 3/19/2025 | 5.48 | 5.48 | 5.25 | 5.26 | 9,907 | 5.14 |
| 3/18/2025 | 5.59 | 5.59 | 5.40 | 5.41 | 11,998 | 5.29 |
| 3/17/2025 | 5.29 | 5.74 | 5.23 | 5.65 | 54,054 | 5.53 |
| 3/14/2025 | 5.27 | 5.38 | 4.93 | 5.16 | 61,509 | 5.04 |
| 3/13/2025 | 5.19 | 5.28 | 5.11 | 5.12 | 19,096 | 5.00 |
| 3/12/2025 | 5.20 | 5.34 | 5.20 | 5.28 | 13,148 | 5.16 |
| 3/11/2025 | 5.09 | 5.23 | 5.09 | 5.19 | 11,221 | 5.07 |
| 3/10/2025 | 5.57 | 5.63 | 5.00 | 5.10 | 65,969 | 4.98 |
| 3/07/2025 | 5.44 | 5.69 | 5.26 | 5.62 | 38,166 | 5.49 |
| 3/06/2025 | 5.49 | 5.74 | 5.45 | 5.49 | 20,998 | 5.37 |
| 3/05/2025 | 5.15 | 5.57 | 5.14 | 5.55 | 28,822 | 5.42 |
| 3/04/2025 | 5.44 | 5.44 | 5.05 | 5.33 | 89,900 | 5.21 |
| 3/03/2025 | 5.76 | 5.78 | 5.40 | 5.44 | 28,823 | 5.32 |