Flexible Solutions International Inc. Common Stock (CDA) (FSI)
3.7800
-0.0600 (-1.56%)
NYSE · Last Trade: Apr 18th, 11:01 AM EDT
Historical Prices For Flexible Solutions International Inc. Common Stock (CDA) (FSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 3.76 | 3.81 | 3.53 | 3.78 | 81,360 | 3.78 |
| 4/16/2025 | 3.90 | 3.95 | 3.76 | 3.84 | 12,419 | 3.84 |
| 4/15/2025 | 3.86 | 3.96 | 3.76 | 3.80 | 25,192 | 3.80 |
| 4/14/2025 | 3.86 | 3.96 | 3.83 | 3.86 | 27,721 | 3.86 |
| 4/11/2025 | 3.83 | 3.89 | 3.75 | 3.83 | 20,648 | 3.83 |
| 4/10/2025 | 3.83 | 3.85 | 3.71 | 3.75 | 17,246 | 3.75 |
| 4/09/2025 | 3.57 | 3.92 | 3.50 | 3.85 | 135,902 | 3.85 |
| 4/08/2025 | 3.91 | 4.10 | 3.46 | 3.52 | 145,787 | 3.52 |
| 4/07/2025 | 4.05 | 4.20 | 3.80 | 3.86 | 146,633 | 3.86 |
| 4/04/2025 | 4.45 | 4.54 | 4.09 | 4.16 | 66,061 | 4.16 |
| 4/03/2025 | 4.80 | 5.00 | 4.55 | 4.55 | 157,128 | 4.55 |
| 4/02/2025 | 5.00 | 5.11 | 4.85 | 4.87 | 47,383 | 4.87 |
| 4/01/2025 | 5.06 | 5.49 | 5.00 | 5.08 | 99,993 | 5.08 |
| 3/31/2025 | 5.00 | 5.08 | 4.90 | 5.05 | 17,811 | 5.05 |
| 3/28/2025 | 5.08 | 5.23 | 4.90 | 4.94 | 45,098 | 4.94 |
| 3/27/2025 | 5.15 | 5.25 | 5.10 | 5.15 | 10,543 | 5.15 |
| 3/26/2025 | 5.28 | 5.32 | 5.20 | 5.27 | 16,225 | 5.27 |
| 3/25/2025 | 5.20 | 5.37 | 5.18 | 5.20 | 13,525 | 5.20 |
| 3/24/2025 | 5.41 | 5.41 | 5.16 | 5.17 | 15,674 | 5.17 |
| 3/21/2025 | 5.18 | 5.65 | 5.12 | 5.21 | 29,162 | 5.21 |
| 3/20/2025 | 5.25 | 5.35 | 5.14 | 5.35 | 15,600 | 5.35 |
| 3/19/2025 | 5.48 | 5.48 | 5.25 | 5.26 | 9,907 | 5.26 |
| 3/18/2025 | 5.59 | 5.59 | 5.40 | 5.41 | 11,998 | 5.41 |
| 3/17/2025 | 5.29 | 5.74 | 5.23 | 5.65 | 54,054 | 5.65 |
| 3/14/2025 | 5.27 | 5.38 | 4.93 | 5.16 | 61,509 | 5.16 |
| 3/13/2025 | 5.19 | 5.28 | 5.11 | 5.12 | 19,096 | 5.12 |
| 3/12/2025 | 5.20 | 5.34 | 5.20 | 5.28 | 13,148 | 5.28 |
| 3/11/2025 | 5.09 | 5.23 | 5.09 | 5.19 | 11,221 | 5.19 |
| 3/10/2025 | 5.57 | 5.63 | 5.00 | 5.10 | 65,969 | 5.10 |
| 3/07/2025 | 5.44 | 5.69 | 5.26 | 5.62 | 38,166 | 5.62 |
| 3/06/2025 | 5.49 | 5.74 | 5.45 | 5.49 | 20,998 | 5.49 |
| 3/05/2025 | 5.15 | 5.57 | 5.14 | 5.55 | 28,822 | 5.55 |
| 3/04/2025 | 5.44 | 5.44 | 5.05 | 5.33 | 89,900 | 5.33 |
| 3/03/2025 | 5.76 | 5.78 | 5.40 | 5.44 | 28,823 | 5.44 |
| 2/28/2025 | 5.70 | 5.75 | 5.55 | 5.68 | 34,111 | 5.68 |
| 2/27/2025 | 5.93 | 6.00 | 5.62 | 5.66 | 15,319 | 5.66 |
| 2/26/2025 | 5.64 | 6.12 | 5.61 | 5.88 | 77,921 | 5.88 |
| 2/25/2025 | 5.90 | 5.90 | 5.55 | 5.64 | 51,275 | 5.64 |
| 2/24/2025 | 5.97 | 6.13 | 5.77 | 5.86 | 78,107 | 5.86 |
| 2/21/2025 | 6.52 | 6.53 | 5.95 | 5.95 | 104,345 | 5.95 |
| 2/20/2025 | 6.70 | 6.79 | 6.42 | 6.57 | 68,074 | 6.57 |
| 2/19/2025 | 6.86 | 6.95 | 6.60 | 6.76 | 55,128 | 6.76 |
| 2/18/2025 | 7.23 | 7.23 | 6.80 | 6.91 | 115,256 | 6.91 |
| 2/14/2025 | 6.41 | 7.24 | 6.41 | 7.21 | 234,061 | 7.21 |
| 2/13/2025 | 6.10 | 6.45 | 5.96 | 6.38 | 114,505 | 6.38 |
| 2/12/2025 | 6.15 | 6.23 | 6.07 | 6.15 | 69,931 | 6.15 |
| 2/11/2025 | 6.21 | 6.29 | 6.15 | 6.20 | 33,677 | 6.20 |
| 2/10/2025 | 6.23 | 6.39 | 6.19 | 6.28 | 42,740 | 6.28 |
| 2/07/2025 | 6.70 | 6.70 | 6.14 | 6.28 | 69,081 | 6.28 |
| 2/06/2025 | 6.30 | 6.66 | 6.30 | 6.58 | 163,371 | 6.58 |
| 2/05/2025 | 6.25 | 6.40 | 6.22 | 6.28 | 49,206 | 6.28 |
| 2/04/2025 | 6.05 | 6.33 | 6.00 | 6.27 | 75,952 | 6.27 |
| 2/03/2025 | 5.94 | 6.12 | 5.85 | 6.01 | 88,957 | 6.01 |
| 1/31/2025 | 6.36 | 6.45 | 5.93 | 6.08 | 69,155 | 6.08 |
| 1/30/2025 | 6.30 | 6.49 | 6.24 | 6.45 | 71,703 | 6.45 |
| 1/29/2025 | 6.20 | 6.30 | 6.07 | 6.30 | 29,861 | 6.30 |
| 1/28/2025 | 6.33 | 6.33 | 5.90 | 6.20 | 98,865 | 6.20 |
| 1/27/2025 | 6.11 | 6.34 | 5.91 | 6.30 | 92,483 | 6.30 |
| 1/24/2025 | 6.46 | 6.49 | 5.90 | 6.01 | 190,796 | 6.01 |
| 1/23/2025 | 6.35 | 6.75 | 6.15 | 6.43 | 196,023 | 6.43 |
| 1/22/2025 | 5.92 | 6.45 | 5.85 | 6.29 | 141,210 | 6.29 |
| 1/21/2025 | 5.71 | 6.22 | 5.20 | 5.99 | 477,884 | 5.99 |