Home

Flexible Solutions International Inc. Common Stock (CDA) (FSI)

6.6800
+0.0900 (1.37%)
NYSE · Last Trade: Dec 9th, 12:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flexible Solutions International Inc. Common Stock (CDA) (FSI)

DateOpenHighLowCloseVolumeAdjusted Close
12/08/20256.957.106.536.5917,4496.59
12/05/20256.957.056.776.8632,4446.86
12/04/20256.847.136.716.8426,7766.84
12/03/20256.486.986.466.8350,1506.83
12/02/20256.626.746.356.5374,5056.53
12/01/20256.776.916.626.6232,5216.62
11/28/20256.917.196.776.8240,9596.82
11/26/20256.626.946.556.8643,7746.86
11/25/20257.007.056.566.6683,9546.66
11/24/20256.857.196.857.0051,0347.00
11/21/20256.827.106.826.8542,8796.85
11/20/20257.077.256.826.8456,8076.84
11/19/20257.067.306.907.1562,5527.15
11/18/20257.077.276.757.0371,9857.03
11/17/20257.807.907.057.06193,7257.06
11/14/20258.028.507.858.0780,0498.07
11/13/20258.018.257.808.0264,5438.02
11/12/20258.008.327.808.0355,3078.03
11/11/20258.488.488.028.1626,2758.16
11/10/20258.338.708.338.4828,0838.48
11/07/20258.188.557.838.3042,8918.30
11/06/20258.318.548.138.3539,1388.35
11/05/20258.978.978.138.5862,8948.58
11/04/20258.778.908.618.8441,1758.84
11/03/20258.969.128.648.8743,6368.87
10/31/20258.929.068.649.0636,9559.06
10/30/20259.059.368.699.0520,1009.05
10/29/20259.379.748.929.0541,4189.05
10/28/20259.439.759.239.2938,9519.29
10/27/20259.559.899.349.4226,6379.42
10/24/20259.449.719.229.7038,6879.70
10/23/20258.449.448.449.2965,1129.29
10/22/20258.638.708.348.3420,0018.34
10/21/20258.719.038.578.5723,2518.57
10/20/20259.039.038.708.7030,0138.70
10/17/20258.559.088.429.0065,1899.00
10/16/20259.169.328.648.8452,5278.84
10/15/20258.969.368.839.1451,5279.14
10/14/20258.769.108.538.9935,7188.99
10/13/20258.699.088.408.8183,3278.81
10/10/20259.059.298.318.4757,7518.47
10/09/20259.259.258.208.90128,2408.90
10/08/20259.049.228.779.1422,7029.14
10/07/20259.329.448.758.9949,1638.99
10/06/20259.349.619.239.3267,0289.32
10/03/20259.649.889.169.4065,5369.40
10/02/202510.0510.509.139.65123,7059.65
10/01/20259.7010.209.6310.0078,88210.00
9/30/20259.299.709.219.6478,1229.64
9/29/20259.289.488.939.3283,5199.32
9/26/20259.519.709.229.5145,3029.51
9/25/20259.719.959.399.6836,1849.68
9/24/202510.5810.589.759.9136,4109.91
9/23/202510.8511.309.7010.1677,26310.16
9/22/20259.9910.339.7010.3367,19910.33
9/19/202510.3510.379.669.9963,9589.99
9/18/202510.1810.339.7110.1166,91910.11
9/17/202510.1610.439.8610.1848,36310.18
9/16/202511.0211.0310.2110.2163,96210.21
9/15/20259.8611.079.8610.80161,15110.80
9/12/20259.379.989.219.7472,1159.74
9/11/20259.439.639.199.2252,2809.22
9/10/20259.699.869.429.4240,4849.42
9/09/20259.659.809.539.7332,4189.73