Flexible Solutions Intern... (FSI)
AMEX: FSI
· Real-Time Price · USD
9.46
-0.50 (-5.02%)
At close: Sep 05, 2025, 3:59 PM
9.00
-4.81%
After-hours: Sep 05, 2025, 06:52 PM EDT
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.00 | 10.22 | 9.33 | 9.50 | 9.50 | -4.62% | 89,507 |
| Sep 4, 2025 | 9.99 | 10.29 | 9.28 | 9.96 | 9.96 | 0.50% | 134,403 |
| Sep 3, 2025 | 10.37 | 10.37 | 9.25 | 9.91 | 9.91 | -1.00% | 135,523 |
| Sep 2, 2025 | 10.55 | 10.55 | 8.75 | 10.01 | 10.01 | -11.02% | 274,834 |
| Aug 29, 2025 | 11.11 | 11.48 | 10.92 | 11.25 | 11.25 | 3.88% | 228,642 |
| Aug 28, 2025 | 10.00 | 11.00 | 9.91 | 10.83 | 10.83 | 12.46% | 385,233 |
| Aug 27, 2025 | 8.81 | 9.82 | 8.69 | 9.63 | 9.63 | 11.20% | 154,048 |
| Aug 26, 2025 | 8.41 | 8.88 | 8.41 | 8.66 | 8.66 | 1.88% | 59,800 |
| Aug 25, 2025 | 7.82 | 8.81 | 7.78 | 8.50 | 8.50 | 13.18% | 97,045 |
| Aug 22, 2025 | 7.88 | 7.89 | 7.50 | 7.51 | 7.51 | -4.33% | 20,300 |
| Aug 21, 2025 | 7.86 | 7.96 | 7.50 | 7.85 | 7.85 | 0.00% | 19,300 |
| Aug 20, 2025 | 8.03 | 8.03 | 7.62 | 7.85 | 7.85 | -1.88% | 10,600 |
| Aug 19, 2025 | 8.27 | 8.43 | 7.72 | 8.00 | 8.00 | 1.78% | 54,000 |
| Aug 18, 2025 | 7.78 | 8.23 | 7.50 | 7.86 | 7.86 | 4.80% | 129,971 |
| Aug 15, 2025 | 7.35 | 7.79 | 7.17 | 7.50 | 7.50 | -0.66% | 80,800 |
| Aug 14, 2025 | 7.60 | 7.67 | 7.11 | 7.55 | 7.55 | 0.53% | 63,325 |
| Aug 13, 2025 | 7.05 | 7.80 | 7.00 | 7.51 | 7.51 | 8.06% | 133,931 |
| Aug 12, 2025 | 6.30 | 7.43 | 6.10 | 6.95 | 6.95 | 26.13% | 370,436 |
| Aug 11, 2025 | 5.56 | 5.56 | 5.35 | 5.51 | 5.51 | -0.36% | 22,800 |
| Aug 8, 2025 | 5.53 | 5.66 | 5.44 | 5.53 | 5.53 | -2.64% | 4,200 |