Flexible Solutions Intern... (FSI)
3.50
-0.01 (-0.28%)
At close: Jan 15, 2025, 10:18 AM
FSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.05 | 4.08 | 3.46 | 3.51 | -0.56 | -13.76% | 172,173 |
| Jan 13, 2025 | 3.81 | 4.08 | 3.81 | 4.07 | 0.27 | 7.11% | 49,211 |
| Jan 10, 2025 | 3.70 | 3.80 | 3.62 | 3.80 | 0.10 | 2.70% | 44,150 |
| Jan 8, 2025 | 3.58 | 3.78 | 3.58 | 3.70 | 0.10 | 2.78% | 22,800 |
| Jan 7, 2025 | 3.66 | 3.79 | 3.58 | 3.60 | -0.10 | -2.70% | 36,700 |
| Jan 6, 2025 | 3.66 | 3.77 | 3.66 | 3.70 | -0.02 | -0.54% | 27,004 |
| Jan 3, 2025 | 3.67 | 3.72 | 3.64 | 3.72 | 0.05 | 1.36% | 5,734 |
| Jan 2, 2025 | 3.78 | 3.78 | 3.57 | 3.67 | 0.06 | 1.66% | 31,220 |
| Dec 31, 2024 | 3.76 | 3.81 | 3.58 | 3.61 | 0.00 | 0.00% | 30,339 |
| Dec 30, 2024 | 3.56 | 3.61 | 3.52 | 3.61 | 0.02 | 0.56% | 104,200 |
| Dec 27, 2024 | 3.57 | 3.60 | 3.54 | 3.59 | 0.03 | 0.84% | 14,819 |
| Dec 26, 2024 | 3.60 | 3.63 | 3.55 | 3.56 | 0.00 | 0.00% | 8,700 |
| Dec 24, 2024 | 3.55 | 3.61 | 3.55 | 3.56 | 0.01 | 0.28% | 10,609 |
| Dec 23, 2024 | 3.60 | 3.61 | 3.54 | 3.55 | 0.00 | 0.00% | 17,200 |
| Dec 20, 2024 | 3.52 | 3.61 | 3.51 | 3.55 | -0.02 | -0.56% | 14,400 |
| Dec 19, 2024 | 3.70 | 3.75 | 3.54 | 3.57 | -0.14 | -3.77% | 20,907 |
| Dec 18, 2024 | 3.76 | 3.83 | 3.70 | 3.71 | -0.07 | -1.85% | 27,200 |
| Dec 17, 2024 | 3.92 | 3.92 | 3.75 | 3.78 | -0.08 | -2.07% | 29,341 |
| Dec 16, 2024 | 3.96 | 3.98 | 3.85 | 3.86 | -0.09 | -2.28% | 14,123 |
| Dec 13, 2024 | 3.96 | 3.98 | 3.93 | 3.95 | 0.04 | 1.02% | 22,307 |
| Dec 12, 2024 | 3.85 | 3.97 | 3.83 | 3.91 | 0.10 | 2.62% | 21,132 |
| Dec 11, 2024 | 3.80 | 3.86 | 3.77 | 3.81 | 0.01 | 0.26% | 32,612 |
| Dec 10, 2024 | 3.80 | 3.80 | 3.75 | 3.80 | 0.02 | 0.53% | 14,400 |
| Dec 9, 2024 | 3.76 | 3.80 | 3.75 | 3.78 | 0.07 | 1.89% | 20,100 |
| Dec 6, 2024 | 3.86 | 3.86 | 3.70 | 3.71 | -0.11 | -2.88% | 67,100 |
| Dec 5, 2024 | 3.91 | 3.94 | 3.82 | 3.82 | -0.11 | -2.80% | 29,600 |
| Dec 4, 2024 | 3.95 | 3.97 | 3.93 | 3.93 | 0.02 | 0.51% | 11,033 |
| Dec 3, 2024 | 3.99 | 4.03 | 3.87 | 3.91 | -0.08 | -2.01% | 15,800 |
| Dec 2, 2024 | 3.90 | 4.08 | 3.86 | 3.99 | -0.16 | -3.86% | 103,900 |
| Nov 29, 2024 | 4.06 | 4.17 | 4.06 | 4.15 | 0.10 | 2.47% | 15,300 |
| Nov 27, 2024 | 4.00 | 4.13 | 3.92 | 4.05 | 0.04 | 1.00% | 23,300 |
| Nov 26, 2024 | 4.04 | 4.04 | 3.96 | 4.01 | -0.03 | -0.74% | 18,900 |
| Nov 25, 2024 | 4.02 | 4.08 | 3.98 | 4.04 | 0.02 | 0.50% | 19,400 |
| Nov 22, 2024 | 3.95 | 4.02 | 3.95 | 4.02 | 0.07 | 1.77% | 12,803 |
| Nov 21, 2024 | 3.99 | 3.99 | 3.90 | 3.95 | 0.00 | 0.00% | 53,809 |
| Nov 20, 2024 | 3.95 | 4.00 | 3.91 | 3.95 | 0.00 | 0.00% | 12,100 |
| Nov 19, 2024 | 4.12 | 4.12 | 3.92 | 3.95 | -0.22 | -5.28% | 29,053 |
| Nov 18, 2024 | 3.86 | 4.22 | 3.86 | 4.17 | 0.41 | 10.90% | 55,500 |
| Nov 15, 2024 | 3.73 | 4.01 | 3.73 | 3.76 | 0.04 | 1.08% | 100,600 |
| Nov 14, 2024 | 4.25 | 4.25 | 3.72 | 3.72 | -0.50 | -11.85% | 50,208 |
| Nov 13, 2024 | 4.30 | 4.30 | 4.15 | 4.22 | -0.13 | -2.99% | 52,725 |
| Nov 12, 2024 | 4.43 | 4.43 | 4.27 | 4.35 | -0.02 | -0.46% | 35,436 |
| Nov 11, 2024 | 4.19 | 4.44 | 4.17 | 4.37 | 0.27 | 6.59% | 147,900 |
| Nov 8, 2024 | 4.20 | 4.22 | 4.00 | 4.10 | -0.11 | -2.61% | 24,500 |
| Nov 7, 2024 | 4.03 | 4.25 | 3.95 | 4.21 | 0.25 | 6.31% | 77,700 |
| Nov 6, 2024 | 4.07 | 4.10 | 3.95 | 3.96 | -0.08 | -1.98% | 25,900 |
| Nov 5, 2024 | 4.05 | 4.07 | 4.02 | 4.04 | -0.01 | -0.25% | 24,404 |
| Nov 4, 2024 | 3.96 | 4.06 | 3.88 | 4.05 | 0.21 | 5.47% | 22,127 |
| Nov 1, 2024 | 4.00 | 4.00 | 3.81 | 3.84 | -0.16 | -4.00% | 35,229 |
| Oct 31, 2024 | 4.06 | 4.07 | 3.98 | 4.00 | -0.06 | -1.48% | 24,043 |