Flexible Solutions International, Inc. (FSI)
NYSEAMERICAN: FSI · Real-Time Price · USD
5.56
+0.28 (5.30%)
Mar 9, 2026, 3:38 PM EDT - Market open
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.28 | 5.60 | 5.28 | 5.51 | - | 4.26% | 27,979 |
| Mar 6, 2026 | 5.44 | 5.44 | 5.27 | 5.28 | 5.28 | -1.86% | 16,410 |
| Mar 5, 2026 | 5.33 | 5.38 | 5.29 | 5.38 | 5.38 | 0.75% | 5,920 |
| Mar 4, 2026 | 5.32 | 5.39 | 5.28 | 5.34 | 5.34 | -0.37% | 35,832 |
| Mar 3, 2026 | 5.30 | 5.39 | 5.30 | 5.36 | 5.36 | -0.56% | 10,752 |
| Mar 2, 2026 | 5.30 | 5.43 | 5.30 | 5.39 | 5.39 | 0.75% | 7,814 |
| Feb 27, 2026 | 5.31 | 5.47 | 5.31 | 5.35 | 5.35 | -1.11% | 7,824 |
| Feb 26, 2026 | 5.41 | 5.41 | 5.30 | 5.41 | 5.41 | 0.93% | 6,829 |
| Feb 25, 2026 | 5.37 | 5.38 | 5.30 | 5.36 | 5.36 | 1.32% | 12,131 |
| Feb 24, 2026 | 5.26 | 5.37 | 5.26 | 5.29 | 5.29 | 0.13% | 8,600 |
| Feb 23, 2026 | 5.33 | 5.41 | 5.25 | 5.28 | 5.28 | -1.44% | 33,432 |
| Feb 20, 2026 | 5.35 | 5.45 | 5.33 | 5.36 | 5.36 | -0.37% | 11,384 |
| Feb 19, 2026 | 5.35 | 5.41 | 5.35 | 5.38 | 5.38 | 0.37% | 9,281 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.35 | 5.36 | 5.36 | -2.55% | 29,427 |
| Feb 17, 2026 | 5.56 | 5.64 | 5.48 | 5.50 | 5.50 | -2.31% | 37,314 |
| Feb 13, 2026 | 5.75 | 5.82 | 5.53 | 5.63 | 5.63 | -1.92% | 10,010 |
| Feb 12, 2026 | 6.00 | 6.12 | 5.55 | 5.74 | 5.74 | -3.85% | 11,747 |
| Feb 11, 2026 | 5.91 | 6.03 | 5.85 | 5.97 | 5.97 | 2.40% | 6,207 |
| Feb 10, 2026 | 5.74 | 5.95 | 5.74 | 5.83 | 5.83 | 1.75% | 13,280 |
| Feb 9, 2026 | 5.52 | 5.81 | 5.52 | 5.73 | 5.73 | 3.80% | 21,433 |
| Feb 6, 2026 | 5.57 | 5.79 | 5.50 | 5.52 | 5.52 | - | 108,888 |
| Feb 5, 2026 | 5.86 | 6.01 | 5.48 | 5.52 | 5.52 | -5.80% | 140,889 |
| Feb 4, 2026 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | - | 9,998 |
| Feb 3, 2026 | 5.91 | 5.92 | 5.84 | 5.86 | 5.86 | -0.34% | 26,617 |
| Feb 2, 2026 | 5.74 | 6.00 | 5.70 | 5.88 | 5.88 | 1.91% | 32,375 |
| Jan 30, 2026 | 5.75 | 5.89 | 5.65 | 5.77 | 5.77 | -1.20% | 44,770 |
| Jan 29, 2026 | 5.80 | 5.91 | 5.71 | 5.84 | 5.84 | -0.51% | 44,130 |
| Jan 28, 2026 | 5.84 | 6.01 | 5.76 | 5.87 | 5.87 | -1.84% | 94,200 |
| Jan 27, 2026 | 6.11 | 6.18 | 5.65 | 5.98 | 5.98 | -1.16% | 257,926 |
| Jan 26, 2026 | 6.09 | 6.22 | 6.03 | 6.05 | 6.05 | -0.17% | 30,870 |
| Jan 23, 2026 | 6.12 | 6.18 | 6.01 | 6.06 | 6.06 | -1.78% | 34,193 |
| Jan 22, 2026 | 6.31 | 6.39 | 6.16 | 6.17 | 6.17 | -1.75% | 18,748 |
| Jan 21, 2026 | 6.14 | 6.41 | 6.12 | 6.28 | 6.28 | 2.28% | 11,896 |
| Jan 20, 2026 | 6.05 | 6.40 | 6.05 | 6.14 | 6.14 | -0.49% | 22,850 |
| Jan 16, 2026 | 5.91 | 6.40 | 5.77 | 6.17 | 6.17 | 5.47% | 78,646 |
| Jan 15, 2026 | 6.02 | 6.16 | 5.85 | 5.85 | 5.85 | -3.15% | 80,394 |
| Jan 14, 2026 | 6.20 | 6.20 | 5.97 | 6.04 | 6.04 | -1.63% | 39,569 |
| Jan 13, 2026 | 6.56 | 6.56 | 6.10 | 6.14 | 6.14 | -5.68% | 81,940 |
| Jan 12, 2026 | 6.58 | 6.75 | 6.39 | 6.51 | 6.51 | -3.12% | 33,668 |
| Jan 9, 2026 | 6.78 | 6.89 | 6.55 | 6.72 | 6.72 | -2.47% | 26,047 |
| Jan 8, 2026 | 6.48 | 6.96 | 6.48 | 6.89 | 6.89 | 6.33% | 27,599 |
| Jan 7, 2026 | 6.86 | 6.92 | 6.48 | 6.48 | 6.48 | -4.85% | 40,747 |
| Jan 6, 2026 | 6.97 | 7.19 | 6.69 | 6.81 | 6.81 | -1.16% | 9,797 |
| Jan 5, 2026 | 6.78 | 7.18 | 6.67 | 6.89 | 6.89 | 1.17% | 36,540 |
| Jan 2, 2026 | 6.74 | 6.92 | 6.67 | 6.81 | 6.81 | 1.26% | 11,310 |
| Dec 31, 2025 | 6.61 | 6.83 | 6.61 | 6.73 | 6.73 | 0.67% | 26,160 |
| Dec 30, 2025 | 6.75 | 6.95 | 6.60 | 6.68 | 6.68 | 0.30% | 14,038 |
| Dec 29, 2025 | 7.00 | 7.19 | 6.66 | 6.66 | 6.66 | -4.99% | 37,921 |
| Dec 26, 2025 | 7.11 | 7.12 | 7.00 | 7.01 | 7.01 | -1.41% | 36,634 |
| Dec 24, 2025 | 7.22 | 7.26 | 7.10 | 7.11 | 7.11 | -0.56% | 16,807 |
| Dec 23, 2025 | 7.00 | 7.22 | 6.92 | 7.15 | 7.15 | 0.42% | 12,513 |
| Dec 22, 2025 | 7.03 | 7.30 | 7.00 | 7.12 | 7.12 | 1.71% | 18,812 |
| Dec 19, 2025 | 6.90 | 7.17 | 6.90 | 7.00 | 7.00 | 1.45% | 13,240 |
| Dec 18, 2025 | 6.92 | 7.04 | 6.89 | 6.90 | 6.90 | 1.77% | 12,603 |
| Dec 17, 2025 | 6.86 | 6.94 | 6.64 | 6.78 | 6.78 | -1.60% | 12,132 |
| Dec 16, 2025 | 6.85 | 6.94 | 6.76 | 6.89 | 6.89 | 0.58% | 17,053 |
| Dec 15, 2025 | 7.17 | 7.29 | 6.81 | 6.85 | 6.85 | -4.06% | 23,192 |
| Dec 12, 2025 | 6.89 | 7.49 | 6.89 | 7.14 | 7.14 | 3.33% | 64,271 |
| Dec 11, 2025 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 3.44% | 17,092 |
| Dec 10, 2025 | 6.60 | 6.73 | 6.55 | 6.68 | 6.68 | 1.37% | 18,247 |
| Dec 9, 2025 | 6.50 | 6.94 | 6.50 | 6.59 | 6.59 | - | 24,610 |
| Dec 8, 2025 | 6.95 | 7.10 | 6.53 | 6.59 | 6.59 | -3.94% | 17,449 |
| Dec 5, 2025 | 6.95 | 7.05 | 6.77 | 6.86 | 6.86 | 0.29% | 32,444 |
| Dec 4, 2025 | 6.84 | 7.13 | 6.71 | 6.84 | 6.84 | 0.15% | 26,776 |
| Dec 3, 2025 | 6.48 | 6.98 | 6.46 | 6.83 | 6.83 | 4.59% | 50,150 |
| Dec 2, 2025 | 6.62 | 6.74 | 6.35 | 6.53 | 6.53 | -1.36% | 74,505 |
| Dec 1, 2025 | 6.77 | 6.91 | 6.62 | 6.62 | 6.62 | -2.93% | 32,521 |
| Nov 28, 2025 | 6.91 | 7.19 | 6.77 | 6.82 | 6.82 | -0.58% | 40,959 |
| Nov 26, 2025 | 6.62 | 6.94 | 6.55 | 6.86 | 6.86 | 3.00% | 43,774 |
| Nov 25, 2025 | 7.00 | 7.05 | 6.56 | 6.66 | 6.66 | -4.86% | 83,954 |
| Nov 24, 2025 | 6.85 | 7.19 | 6.85 | 7.00 | 7.00 | 2.19% | 51,034 |
| Nov 21, 2025 | 6.82 | 7.10 | 6.82 | 6.85 | 6.85 | 0.15% | 42,879 |
| Nov 20, 2025 | 7.07 | 7.25 | 6.82 | 6.84 | 6.84 | -4.34% | 56,810 |
| Nov 19, 2025 | 7.06 | 7.30 | 6.90 | 7.15 | 7.15 | 1.71% | 62,552 |
| Nov 18, 2025 | 7.07 | 7.27 | 6.75 | 7.03 | 7.03 | -0.42% | 71,985 |
| Nov 17, 2025 | 7.80 | 7.90 | 7.05 | 7.06 | 7.06 | -12.52% | 193,770 |
| Nov 14, 2025 | 8.02 | 8.50 | 7.85 | 8.07 | 8.07 | 0.62% | 80,049 |
| Nov 13, 2025 | 8.01 | 8.25 | 7.80 | 8.02 | 8.02 | -0.12% | 64,543 |
| Nov 12, 2025 | 8.00 | 8.32 | 7.80 | 8.03 | 8.03 | -1.59% | 55,307 |
| Nov 11, 2025 | 8.48 | 8.48 | 8.02 | 8.16 | 8.16 | -3.77% | 26,275 |
| Nov 10, 2025 | 8.33 | 8.70 | 8.33 | 8.48 | 8.48 | 2.17% | 28,083 |
| Nov 7, 2025 | 8.18 | 8.55 | 7.83 | 8.30 | 8.30 | -0.60% | 42,891 |
| Nov 6, 2025 | 8.31 | 8.54 | 8.13 | 8.35 | 8.35 | -2.68% | 39,143 |
| Nov 5, 2025 | 8.97 | 8.97 | 8.13 | 8.58 | 8.58 | -2.94% | 62,896 |
| Nov 4, 2025 | 8.77 | 8.90 | 8.61 | 8.84 | 8.84 | -0.34% | 41,175 |
| Nov 3, 2025 | 8.96 | 9.12 | 8.64 | 8.87 | 8.87 | -2.10% | 43,636 |
| Oct 31, 2025 | 8.92 | 9.06 | 8.64 | 9.06 | 9.06 | 0.11% | 36,955 |
| Oct 30, 2025 | 9.05 | 9.36 | 8.69 | 9.05 | 9.05 | - | 20,100 |
| Oct 29, 2025 | 9.37 | 9.74 | 8.92 | 9.05 | 9.05 | -2.58% | 41,428 |
| Oct 28, 2025 | 9.43 | 9.75 | 9.23 | 9.29 | 9.29 | -1.38% | 38,951 |
| Oct 27, 2025 | 9.55 | 9.89 | 9.34 | 9.42 | 9.42 | -2.89% | 26,637 |
| Oct 24, 2025 | 9.44 | 9.71 | 9.22 | 9.70 | 9.70 | 4.41% | 38,687 |
| Oct 23, 2025 | 8.44 | 9.44 | 8.44 | 9.29 | 9.29 | 11.39% | 65,112 |
| Oct 22, 2025 | 8.63 | 8.70 | 8.34 | 8.34 | 8.34 | -2.68% | 20,001 |
| Oct 21, 2025 | 8.71 | 9.03 | 8.57 | 8.57 | 8.57 | -1.49% | 23,251 |
| Oct 20, 2025 | 9.03 | 9.03 | 8.70 | 8.70 | 8.70 | -3.33% | 30,017 |
| Oct 17, 2025 | 8.55 | 9.08 | 8.42 | 9.00 | 9.00 | 1.81% | 65,189 |
| Oct 16, 2025 | 9.16 | 9.32 | 8.64 | 8.84 | 8.84 | -3.28% | 52,527 |
| Oct 15, 2025 | 8.96 | 9.36 | 8.83 | 9.14 | 9.14 | 1.67% | 51,527 |
| Oct 14, 2025 | 8.76 | 9.10 | 8.53 | 8.99 | 8.99 | 2.04% | 35,768 |