NYSEAMERICAN : FSI
Flexible Solutions International, Inc. — Price history
Materials · Specialty Chemicals · Canada
Last price 6.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 78.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flexible Solutions International, Inc. (FSI) closed at 6.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.15 | 6.23 | 6.15 | 6.17 | 9,819 | +0.16% |
| 2026-10-30 | 6.18 | 6.33 | 6.16 | 6.16 | 18,281 | -1.44% |
| 2026-10-29 | 6.39 | 6.39 | 6.25 | 6.25 | 1,361 | -3.40% |
| 2026-10-28 | 6.23 | 6.47 | 6.21 | 6.47 | 6,890 | +3.35% |
| 2026-10-27 | 6.27 | 6.275 | 6.16 | 6.26 | 18,619 | +0.00% |
| 2026-10-26 | 6.27 | 6.358 | 6.26 | 6.26 | 2,267 | -2.34% |
| 2026-10-23 | 6.39 | 6.52 | 6.27 | 6.41 | 10,417 | +0.31% |
| 2026-10-22 | 6.3 | 6.455 | 6.26 | 6.39 | 9,300 | +1.43% |
| 2026-10-21 | 6.42 | 6.44 | 6.25 | 6.3 | 18,578 | -1.10% |
| 2026-10-20 | 6.55 | 6.55 | 6.3 | 6.37 | 14,209 | +0.95% |
| 2026-10-19 | 6.1 | 6.48 | 6.1 | 6.31 | 32,904 | +4.30% |
| 2026-10-16 | 6.075 | 6.23 | 6.01 | 6.05 | 21,307 | +0.67% |
| 2026-10-15 | 6.07 | 6.105 | 6 | 6.01 | 10,356 | +0.00% |
| 2026-10-14 | 6.035 | 6.1 | 5.92 | 6.01 | 29,813 | -1.15% |
| 2026-10-13 | 6.05 | 6.22 | 6.045 | 6.08 | 10,476 | -0.49% |
| 2026-10-12 | 6.21 | 6.21 | 6.06 | 6.11 | 20,080 | +0.99% |
| 2026-10-09 | 6.115 | 6.18 | 6.05 | 6.05 | 7,216 | +0.00% |
| 2026-10-08 | 6.28 | 6.29 | 6.01 | 6.05 | 9,454 | -3.66% |
| 2026-10-07 | 6.325 | 6.33 | 6.28 | 6.28 | 2,228 | -0.79% |
| 2026-10-06 | 6.55 | 6.55 | 6.13 | 6.33 | 18,627 | +3.43% |
| 2026-10-05 | 6.05 | 6.214 | 6.01 | 6.12 | 6,400 | +1.16% |
| 2026-10-02 | 6.055 | 6.2 | 6.05 | 6.05 | 10,402 | +0.83% |
| 2026-10-01 | 6 | 6.165 | 6 | 6 | 18,583 | -0.17% |
| 2026-09-30 | 5.77 | 6.137 | 5.75 | 6.01 | 34,527 | +4.16% |
| 2026-09-29 | 5.8 | 5.85 | 5.77 | 5.77 | 16,303 | -0.52% |
| 2026-09-28 | 5.8 | 5.9 | 5.8 | 5.8 | 6,000 | +0.00% |
| 2026-09-25 | 5.88 | 5.88 | 5.8 | 5.8 | 2,465 | +0.00% |
| 2026-09-24 | 5.83 | 5.87 | 5.8 | 5.8 | 3,178 | -0.34% |
| 2026-09-23 | 5.91 | 6 | 5.82 | 5.82 | 12,822 | -2.18% |
| 2026-09-22 | 5.82 | 5.98 | 5.82 | 5.95 | 10,901 | +1.36% |
| 2026-09-21 | 5.84 | 5.87 | 5.8 | 5.87 | 5,955 | +0.86% |
| 2026-09-18 | 5.95 | 5.95 | 5.82 | 5.82 | 11,198 | -0.85% |
| 2026-09-17 | 5.81 | 5.888 | 5.77 | 5.87 | 4,964 | +1.21% |
| 2026-09-16 | 5.81 | 5.865 | 5.8 | 5.8 | 4,022 | +0.00% |
| 2026-09-15 | 5.8 | 5.94 | 5.75 | 5.8 | 9,042 | +0.00% |
| 2026-09-14 | 5.65 | 5.88 | 5.61 | 5.8 | 21,750 | +2.65% |
| 2026-09-11 | 5.71 | 5.74 | 5.65 | 5.65 | 7,577 | -0.88% |
| 2026-09-10 | 5.7 | 5.81 | 5.66 | 5.7 | 15,740 | +0.00% |
| 2026-09-09 | 5.79 | 5.86 | 5.7 | 5.7 | 2,393 | -0.87% |
| 2026-09-08 | 5.72 | 5.81 | 5.7 | 5.75 | 7,016 | -0.17% |
| 2026-09-04 | 5.7 | 5.78 | 5.7 | 5.76 | 5,500 | +0.70% |
| 2026-09-03 | 5.84 | 5.84 | 5.72 | 5.72 | 18,165 | -1.55% |
| 2026-09-02 | 5.76 | 5.86 | 5.76 | 5.81 | 10,841 | +0.52% |
| 2026-09-01 | 5.85 | 5.95 | 5.78 | 5.78 | 8,313 | -3.02% |
| 2026-08-31 | 5.76 | 6.02 | 5.76 | 5.96 | 16,108 | +2.67% |
| 2026-08-28 | 5.87 | 5.955 | 5.76 | 5.805 | 18,223 | -2.11% |
| 2026-08-27 | 5.75 | 6 | 5.66 | 5.93 | 24,078 | +3.67% |
| 2026-08-26 | 5.51 | 5.84 | 5.51 | 5.72 | 17,487 | +4.00% |
| 2026-08-25 | 5.3 | 5.59 | 5.3 | 5.5 | 13,251 | +3.77% |
| 2026-08-24 | 5.31 | 5.44 | 5.17 | 5.3 | 15,667 | -0.38% |
| 2026-08-21 | 5.24 | 5.32 | 5.21 | 5.32 | 16,948 | +0.38% |
| 2026-08-20 | 5.38 | 5.38 | 5.1 | 5.3 | 14,418 | -1.30% |
| 2026-08-19 | 5.2 | 5.555 | 5.2 | 5.37 | 49,976 | +2.29% |
| 2026-08-18 | 5.38 | 5.38 | 5.05 | 5.25 | 17,197 | -2.60% |
| 2026-08-17 | 4.85 | 5.485 | 4.85 | 5.39 | 58,778 | +6.94% |
| 2026-08-14 | 4.99 | 5.04 | 4.92 | 5.04 | 16,080 | +0.80% |
| 2026-08-13 | 4.96 | 5.08 | 4.95 | 5 | 8,888 | +1.01% |
| 2026-08-12 | 4.98 | 5.14 | 4.9 | 4.95 | 32,249 | +1.02% |
| 2026-08-11 | 5.025 | 5.025 | 4.855 | 4.9 | 42,811 | -1.61% |
| 2026-08-10 | 4.99 | 5.025 | 4.98 | 4.98 | 6,134 | -0.99% |
| 2026-08-07 | 5.03 | 5.08 | 5.01 | 5.03 | 7,108 | -0.20% |
| 2026-08-06 | 5.07 | 5.07 | 4.98 | 5.04 | 5,415 | -0.20% |
| 2026-08-05 | 5.04 | 5.07 | 4.99 | 5.05 | 14,775 | +1.00% |
| 2026-08-04 | 5 | 5.145 | 5 | 5 | 22,422 | +0.00% |
| 2026-08-03 | 5 | 5.19 | 5 | 5 | 36,972 | -0.79% |
| 2026-07-31 | 5 | 5.1 | 4.95 | 5.04 | 37,801 | +0.20% |
| 2026-07-30 | 5.03 | 5.07 | 5 | 5.03 | 23,891 | -0.79% |
| 2026-07-29 | 5.05 | 5.1 | 4.95 | 5.07 | 31,612 | +0.20% |
| 2026-07-28 | 5 | 5.13 | 5 | 5.06 | 29,706 | +1.20% |
| 2026-07-27 | 5.17 | 5.17 | 5 | 5 | 4,793 | -0.20% |
| 2026-07-24 | 5.1 | 5.166 | 5 | 5.01 | 28,235 | -1.76% |
| 2026-07-23 | 5.25 | 5.25 | 5.1 | 5.1 | 22,904 | -2.86% |
| 2026-07-22 | 5.17 | 5.32 | 5.17 | 5.25 | 11,969 | +0.57% |
| 2026-07-21 | 5.45 | 5.45 | 4.9 | 5.22 | 115,905 | -10.77% |
| 2026-07-20 | 5.88 | 6.05 | 5.85 | 5.85 | 6,204 | -1.52% |
| 2026-07-17 | 6.11 | 6.11 | 5.9 | 5.94 | 6,554 | -2.22% |
| 2026-07-16 | 6.2 | 6.2 | 5.963 | 6.075 | 6,218 | -1.86% |
| 2026-07-15 | 5.992 | 6.19 | 5.9 | 6.19 | 3,904 | +5.63% |
| 2026-07-14 | 5.8 | 6.09 | 5.8 | 5.86 | 4,389 | +1.03% |
| 2026-07-13 | 5.98 | 5.99 | 5.75 | 5.8 | 29,986 | -3.01% |
| 2026-07-10 | 6.005 | 6.005 | 5.95 | 5.98 | 5,413 | +0.50% |
| 2026-07-09 | 6.047 | 6.07 | 5.95 | 5.95 | 13,279 | +0.00% |
| 2026-07-08 | 6.01 | 6.01 | 5.95 | 5.95 | 8,073 | -0.17% |
| 2026-07-07 | 6.2 | 6.27 | 5.95 | 5.96 | 66,262 | -4.18% |
| 2026-07-06 | 6.25 | 6.32 | 6.2 | 6.22 | 11,942 | -0.48% |
| 2026-07-02 | 6.32 | 6.475 | 6.25 | 6.25 | 33,957 | -4.73% |
| 2026-07-01 | 6.54 | 6.71 | 6.53 | 6.56 | 3,621 | -1.50% |
| 2026-06-30 | 6.67 | 6.76 | 6.55 | 6.66 | 2,470 | -2.20% |
| 2026-06-29 | 6.7 | 6.93 | 6.6 | 6.81 | 11,401 | -0.15% |
| 2026-06-26 | 6.41 | 6.82 | 6.32 | 6.82 | 18,134 | +6.81% |
| 2026-06-25 | 6.34 | 6.47 | 6.3 | 6.385 | 3,681 | -0.24% |
| 2026-06-24 | 6.31 | 6.465 | 6.31 | 6.4 | 4,264 | -0.69% |
| 2026-06-23 | 6.35 | 6.5 | 6.28 | 6.445 | 4,958 | -0.69% |
| 2026-06-22 | 6.3 | 6.49 | 6.27 | 6.49 | 26,410 | +0.15% |
| 2026-06-18 | 6.45 | 6.48 | 6.3 | 6.48 | 9,586 | +1.17% |
| 2026-06-17 | 6.55 | 6.68 | 6.405 | 6.405 | 9,807 | -1.46% |
| 2026-06-16 | 6.44 | 6.68 | 6.44 | 6.5 | 22,518 | +2.04% |
| 2026-06-15 | 6.3 | 6.415 | 6.3 | 6.37 | 21,475 | +0.95% |
| 2026-06-12 | 6.35 | 6.4 | 6.3 | 6.31 | 13,216 | -0.63% |
| 2026-06-11 | 6.29 | 6.35 | 6.255 | 6.35 | 11,603 | +0.16% |
| 2026-06-10 | 6.26 | 6.35 | 6.2 | 6.34 | 17,612 | +1.28% |
| 2026-06-09 | 6.43 | 6.43 | 6.26 | 6.26 | 16,965 | -2.19% |
| 2026-06-08 | 6.33 | 6.5 | 6.24 | 6.4 | 24,247 | +2.24% |
| 2026-06-05 | 6.35 | 6.43 | 6.26 | 6.26 | 27,666 | -2.19% |
| 2026-06-04 | 6.4 | 6.5 | 6.35 | 6.4 | 8,023 | -0.16% |
| 2026-06-03 | 6.5 | 6.5 | 6.4 | 6.41 | 7,284 | -1.38% |
| 2026-06-02 | 6.53 | 6.625 | 6.41 | 6.5 | 2,439 | -0.15% |
| 2026-06-01 | 6.59 | 6.638 | 6.418 | 6.51 | 12,507 | -2.11% |
| 2026-05-29 | 6.64 | 6.65 | 6.44 | 6.65 | 3,956 | +0.61% |
| 2026-05-28 | 6.52 | 6.67 | 6.41 | 6.61 | 18,941 | +1.23% |
| 2026-05-27 | 6.41 | 6.6 | 6.4 | 6.53 | 9,370 | +1.40% |
| 2026-05-26 | 6.52 | 6.6 | 6.31 | 6.44 | 13,402 | -2.28% |
| 2026-05-22 | 6.21 | 6.59 | 6.21 | 6.59 | 18,117 | +3.13% |
| 2026-05-21 | 6.15 | 6.4 | 6.11 | 6.39 | 74,028 | +2.57% |
| 2026-05-20 | 6.15 | 6.265 | 6.14 | 6.23 | 23,620 | +2.98% |
| 2026-05-19 | 6.05 | 6.195 | 5.95 | 6.05 | 78,491 | -0.82% |
| 2026-05-18 | 6.36 | 6.375 | 6.051 | 6.1 | 34,225 | -3.94% |
| 2026-05-15 | 6.4 | 6.4 | 6.35 | 6.35 | 3,886 | -0.94% |
| 2026-05-14 | 6.5 | 6.665 | 6.4 | 6.41 | 28,992 | -0.31% |
| 2026-05-13 | 6.4 | 6.525 | 6.25 | 6.43 | 28,261 | +0.47% |