Flexible Solutions Intern... (FSI)
AMEX: FSI
· Real-Time Price · USD
9.70
0.02 (0.21%)
At close: Sep 26, 2025, 3:59 PM
9.31
-4.02%
Pre-market: Sep 29, 2025, 04:53 AM EDT
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.51 | 9.70 | 9.22 | 9.51 | 9.51 | -1.76% | 45,302 |
| Sep 25, 2025 | 9.71 | 9.95 | 9.39 | 9.68 | 9.68 | -2.32% | 36,200 |
| Sep 24, 2025 | 10.58 | 10.58 | 9.75 | 9.91 | 9.91 | -2.46% | 36,410 |
| Sep 23, 2025 | 10.85 | 11.30 | 9.70 | 10.16 | 10.16 | -1.65% | 77,300 |
| Sep 22, 2025 | 9.99 | 10.33 | 9.70 | 10.33 | 10.33 | 3.40% | 67,224 |
| Sep 19, 2025 | 10.35 | 10.37 | 9.66 | 9.99 | 9.99 | -1.19% | 63,958 |
| Sep 18, 2025 | 10.18 | 10.33 | 9.71 | 10.11 | 10.11 | -0.69% | 66,919 |
| Sep 17, 2025 | 10.16 | 10.43 | 9.86 | 10.18 | 10.18 | -0.29% | 48,363 |
| Sep 16, 2025 | 11.02 | 11.03 | 10.21 | 10.21 | 10.21 | -5.46% | 63,962 |
| Sep 15, 2025 | 9.86 | 11.07 | 9.86 | 10.80 | 10.80 | 10.88% | 161,156 |
| Sep 12, 2025 | 9.37 | 9.98 | 9.21 | 9.74 | 9.74 | 5.64% | 72,115 |
| Sep 11, 2025 | 9.43 | 9.63 | 9.19 | 9.22 | 9.22 | -2.12% | 52,300 |
| Sep 10, 2025 | 9.69 | 9.86 | 9.42 | 9.42 | 9.42 | -3.19% | 40,500 |
| Sep 9, 2025 | 9.65 | 9.80 | 9.53 | 9.73 | 9.73 | 1.46% | 32,418 |
| Sep 8, 2025 | 9.50 | 9.88 | 9.30 | 9.59 | 9.59 | 0.95% | 73,539 |
| Sep 5, 2025 | 10.00 | 10.22 | 9.33 | 9.50 | 9.50 | -4.62% | 89,550 |
| 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 |