Flexible Solutions Intern... (FSI)
AMEX: FSI
· Real-Time Price · USD
7.54
0.03 (0.40%)
At close: Aug 14, 2025, 3:59 PM
7.54
-0.01%
After-hours: Aug 14, 2025, 07:32 PM EDT
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.60 | 7.67 | 7.11 | 7.55 | n/a | 0.53% | 57,773 |
| 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 |
| Aug 7, 2025 | 5.46 | 5.68 | 5.38 | 5.68 | 5.68 | 4.99% | 5,600 |
| Aug 6, 2025 | 5.50 | 5.68 | 5.40 | 5.41 | 5.41 | -1.64% | 11,118 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.14 | 5.50 | 5.50 | 4.56% | 28,313 |
| Aug 4, 2025 | 5.11 | 5.32 | 5.11 | 5.26 | 5.26 | 1.35% | 13,103 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.11 | 5.19 | 5.19 | -2.63% | 28,700 |
| Jul 31, 2025 | 5.42 | 5.42 | 5.30 | 5.33 | 5.33 | -1.30% | 13,029 |
| Jul 30, 2025 | 5.35 | 5.49 | 5.35 | 5.40 | 5.40 | -0.55% | 16,935 |
| Jul 29, 2025 | 5.35 | 5.44 | 5.31 | 5.43 | 5.43 | 0.56% | 17,016 |
| Jul 28, 2025 | 4.84 | 5.40 | 4.84 | 5.40 | 5.40 | 12.97% | 58,343 |
| Jul 25, 2025 | 5.57 | 5.62 | 4.61 | 4.78 | 4.78 | -15.40% | 97,801 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.52 | 5.65 | 5.65 | -1.57% | 4,400 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.51 | 5.74 | 5.74 | -0.35% | 19,400 |
| Jul 22, 2025 | 5.62 | 5.88 | 5.43 | 5.76 | 5.76 | 4.16% | 27,000 |
| Jul 21, 2025 | 5.45 | 6.02 | 5.45 | 5.53 | 5.53 | 1.84% | 23,000 |
| Jul 18, 2025 | 5.46 | 5.92 | 5.32 | 5.43 | 5.43 | 0.74% | 18,400 |