Flexible Solutions International, Inc. FSI
6.23 USD -0.18 (-2.81%)
Regular-session close
5.96 -0.27 -4.33%
After hours · Nov 13, 4:00 PM ET
6.23 Day range 6.35
4.90 52-week range 8.07
- YTD
- -7.29%
- 1 year
- -22.32%
FSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.28 | 6.34 | 6.22 | 6.23 | -0.18 | -2.81% | 14,001 |
| Nov 12, 2026 | 6.40 | 6.47 | 6.27 | 6.41 | -0.08 | -1.23% | 16,000 |
| Nov 11, 2026 | 6.62 | 6.75 | 6.36 | 6.49 | -0.21 | -3.13% | 13,900 |
| Nov 10, 2026 | 6.75 | 6.80 | 6.62 | 6.70 | 0.00 | 0.00% | 11,000 |
| Nov 9, 2026 | 6.26 | 6.70 | 6.20 | 6.70 | +0.55 | +8.94% | 38,500 |
| Nov 6, 2026 | 6.10 | 6.19 | 6.05 | 6.15 | +0.01 | +0.16% | 10,200 |
| Nov 5, 2026 | 6.35 | 6.35 | 6.12 | 6.14 | -0.13 | -2.07% | 25,300 |
| Nov 4, 2026 | 6.30 | 6.35 | 6.20 | 6.27 | +0.12 | +1.95% | 9,300 |
| Nov 3, 2026 | 6.15 | 6.15 | 6.12 | 6.15 | -0.02 | -0.32% | 8,300 |
| Nov 2, 2026 | 6.15 | 6.23 | 6.15 | 6.17 | +0.01 | +0.16% | 9,800 |
| Oct 30, 2026 | 6.18 | 6.33 | 6.16 | 6.16 | -0.09 | -1.44% | 18,300 |
| Oct 29, 2026 | 6.39 | 6.39 | 6.25 | 6.25 | -0.22 | -3.40% | 1,400 |
| Oct 28, 2026 | 6.23 | 6.47 | 6.21 | 6.47 | +0.21 | +3.35% | 6,900 |
| Oct 27, 2026 | 6.27 | 6.28 | 6.16 | 6.26 | 0.00 | 0.00% | 18,600 |
| Oct 26, 2026 | 6.27 | 6.36 | 6.26 | 6.26 | -0.15 | -2.34% | 2,300 |
| Oct 23, 2026 | 6.39 | 6.52 | 6.27 | 6.41 | +0.02 | +0.31% | 10,400 |
| Oct 22, 2026 | 6.30 | 6.45 | 6.26 | 6.39 | +0.09 | +1.43% | 9,300 |
| Oct 21, 2026 | 6.42 | 6.44 | 6.25 | 6.30 | -0.07 | -1.10% | 18,600 |
| Oct 20, 2026 | 6.55 | 6.55 | 6.30 | 6.37 | +0.06 | +0.95% | 14,200 |
| Oct 19, 2026 | 6.10 | 6.48 | 6.10 | 6.31 | +0.26 | +4.30% | 32,900 |
| Oct 16, 2026 | 6.07 | 6.23 | 6.01 | 6.05 | +0.04 | +0.67% | 21,300 |
| Oct 15, 2026 | 6.07 | 6.11 | 6.00 | 6.01 | 0.00 | 0.00% | 10,400 |
| Oct 14, 2026 | 6.03 | 6.10 | 5.92 | 6.01 | -0.07 | -1.15% | 29,800 |
| Oct 13, 2026 | 6.05 | 6.22 | 6.05 | 6.08 | -0.03 | -0.49% | 10,500 |
| Oct 12, 2026 | 6.21 | 6.21 | 6.06 | 6.11 | +0.06 | +0.99% | 20,100 |
| Oct 9, 2026 | 6.11 | 6.18 | 6.05 | 6.05 | 0.00 | 0.00% | 7,200 |
| Oct 8, 2026 | 6.28 | 6.29 | 6.01 | 6.05 | -0.23 | -3.66% | 9,500 |
| Oct 7, 2026 | 6.32 | 6.33 | 6.28 | 6.28 | -0.05 | -0.79% | 2,200 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.13 | 6.33 | +0.21 | +3.43% | 18,600 |
| Oct 5, 2026 | 6.05 | 6.21 | 6.01 | 6.12 | +0.07 | +1.16% | 6,400 |
| Oct 2, 2026 | 6.05 | 6.20 | 6.05 | 6.05 | +0.05 | +0.83% | 10,400 |
| Oct 1, 2026 | 6.00 | 6.16 | 6.00 | 6.00 | -0.01 | -0.17% | 18,600 |
| Sep 30, 2026 | 5.77 | 6.14 | 5.75 | 6.01 | +0.24 | +4.16% | 34,500 |
| Sep 29, 2026 | 5.80 | 5.85 | 5.77 | 5.77 | -0.03 | -0.52% | 16,300 |
| Sep 28, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 0.00 | 0.00% | 6,000 |
| Sep 25, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 0.00 | 0.00% | 2,500 |
| Sep 24, 2026 | 5.83 | 5.87 | 5.80 | 5.80 | -0.02 | -0.34% | 3,200 |
| Sep 23, 2026 | 5.91 | 6.00 | 5.82 | 5.82 | -0.13 | -2.18% | 12,800 |
| Sep 22, 2026 | 5.82 | 5.98 | 5.82 | 5.95 | +0.08 | +1.36% | 10,900 |
| Sep 21, 2026 | 5.84 | 5.87 | 5.80 | 5.87 | +0.05 | +0.86% | 6,000 |
| Sep 18, 2026 | 5.95 | 5.95 | 5.82 | 5.82 | -0.05 | -0.85% | 11,300 |
| Sep 17, 2026 | 5.81 | 5.89 | 5.77 | 5.87 | +0.07 | +1.21% | 5,000 |
| Sep 16, 2026 | 5.81 | 5.86 | 5.80 | 5.80 | 0.00 | 0.00% | 4,000 |
| Sep 15, 2026 | 5.80 | 5.94 | 5.75 | 5.80 | 0.00 | 0.00% | 9,000 |
| Sep 14, 2026 | 5.65 | 5.88 | 5.61 | 5.80 | +0.15 | +2.65% | 21,800 |
| Sep 11, 2026 | 5.71 | 5.74 | 5.65 | 5.65 | -0.05 | -0.88% | 7,600 |
| Sep 10, 2026 | 5.70 | 5.81 | 5.66 | 5.70 | 0.00 | 0.00% | 15,700 |
| Sep 9, 2026 | 5.79 | 5.86 | 5.70 | 5.70 | -0.05 | -0.87% | 2,400 |
| Sep 8, 2026 | 5.72 | 5.81 | 5.70 | 5.75 | -0.01 | -0.17% | 7,000 |
| Sep 4, 2026 | 5.70 | 5.78 | 5.70 | 5.76 | +0.04 | +0.70% | 5,500 |
| Sep 3, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | -0.09 | -1.55% | 18,200 |
| Sep 2, 2026 | 5.76 | 5.86 | 5.76 | 5.81 | +0.03 | +0.52% | 10,800 |
| Sep 1, 2026 | 5.85 | 5.95 | 5.78 | 5.78 | -0.18 | -3.02% | 8,300 |
| Aug 31, 2026 | 5.76 | 6.02 | 5.76 | 5.96 | +0.16 | +2.76% | 16,100 |
| Aug 28, 2026 | 5.87 | 5.95 | 5.76 | 5.80 | -0.13 | -2.19% | 18,200 |
| Aug 27, 2026 | 5.75 | 6.00 | 5.66 | 5.93 | +0.21 | +3.67% | 24,100 |
| Aug 26, 2026 | 5.51 | 5.84 | 5.51 | 5.72 | +0.22 | +4.00% | 17,600 |
| Aug 25, 2026 | 5.30 | 5.59 | 5.30 | 5.50 | +0.20 | +3.77% | 13,300 |
| Aug 24, 2026 | 5.31 | 5.44 | 5.17 | 5.30 | -0.02 | -0.38% | 15,700 |
| Aug 21, 2026 | 5.24 | 5.32 | 5.21 | 5.32 | +0.02 | +0.38% | 16,900 |
| Aug 20, 2026 | 5.38 | 5.38 | 5.10 | 5.30 | -0.07 | -1.30% | 14,400 |
| Aug 19, 2026 | 5.20 | 5.55 | 5.20 | 5.37 | +0.12 | +2.29% | 50,000 |
| Aug 18, 2026 | 5.38 | 5.38 | 5.05 | 5.25 | -0.14 | -2.60% | 17,200 |
| Aug 17, 2026 | 4.85 | 5.49 | 4.85 | 5.39 | +0.35 | +6.94% | 58,800 |
| Aug 14, 2026 | 4.99 | 5.04 | 4.92 | 5.04 | +0.04 | +0.80% | 24,600 |
65 days, newest first. Daily bars as drawn on the FSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.