Skip to main content

Flexible Solutions International Inc. Common Stock (CDA) (NY: FSI )

5.685 +0.025 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 5.700 5.750 5.550 5.685 34,111 +0.02(+0.44%)
Feb 27, 2025 5.930 6.000 5.620 5.660 15,319 -0.22(-3.74%)
Feb 26, 2025 5.640 6.120 5.610 5.880 77,921 +0.24(+4.26%)
Feb 25, 2025 5.900 5.900 5.550 5.640 51,275 -0.22(-3.75%)
Feb 24, 2025 5.970 6.130 5.770 5.860 78,107 -0.09(-1.51%)
Feb 21, 2025 6.520 6.530 5.950 5.950 104,345 -0.62(-9.44%)
Feb 20, 2025 6.700 6.788 6.420 6.570 68,074 -0.19(-2.81%)
Feb 19, 2025 6.860 6.950 6.601 6.760 55,128 -0.15(-2.17%)
Feb 18, 2025 7.230 7.230 6.800 6.910 115,256 -0.30(-4.16%)
Feb 14, 2025 6.410 7.240 6.406 7.210 234,061 +0.83(+13.01%)
Feb 13, 2025 6.100 6.450 5.965 6.380 114,505 +0.23(+3.74%)
Feb 12, 2025 6.150 6.230 6.074 6.150 69,931 -0.05(-0.81%)
Feb 11, 2025 6.210 6.290 6.150 6.200 33,677 -0.08(-1.27%)
Feb 10, 2025 6.230 6.390 6.190 6.280 42,740 +0.00(+0.00%)
Feb 07, 2025 6.700 6.700 6.140 6.280 69,081 -0.30(-4.56%)
Feb 06, 2025 6.300 6.660 6.300 6.580 163,371 +0.30(+4.78%)
Feb 05, 2025 6.250 6.400 6.220 6.280 49,206 +0.01(+0.16%)
Feb 04, 2025 6.050 6.335 6.000 6.270 75,952 +0.26(+4.33%)
Feb 03, 2025 5.940 6.120 5.850 6.010 88,957 -0.07(-1.15%)
Jan 31, 2025 6.360 6.450 5.930 6.080 69,155 -0.37(-5.74%)
Jan 30, 2025 6.300 6.490 6.240 6.450 71,703 +0.15(+2.38%)
Jan 29, 2025 6.200 6.300 6.069 6.300 29,861 +0.10(+1.61%)
Jan 28, 2025 6.330 6.330 5.900 6.200 98,865 -0.10(-1.59%)
Jan 27, 2025 6.110 6.340 5.910 6.300 92,483 +0.29(+4.83%)
Jan 24, 2025 6.460 6.492 5.900 6.010 190,796 -0.42(-6.53%)
Jan 23, 2025 6.350 6.750 6.152 6.430 196,023 +0.14(+2.23%)
Jan 22, 2025 5.920 6.450 5.850 6.290 141,210 +0.30(+5.01%)
Jan 21, 2025 5.710 6.220 5.200 5.990 477,884 +0.14(+2.39%)
Jan 17, 2025 5.720 6.444 5.550 5.850 1,660,862 +0.21(+3.72%)
Jan 16, 2025 4.250 5.980 4.200 5.640 18,205,078 +1.95(+52.85%)
Jan 15, 2025 3.570 3.690 3.455 3.690 148,036 +0.18(+5.13%)
Jan 14, 2025 4.050 4.080 3.455 3.510 172,213 -0.56(-13.72%)
Jan 13, 2025 3.810 4.080 3.810 4.068 49,211 +0.27(+7.05%)
Jan 10, 2025 3.700 3.800 3.620 3.800 44,150 +0.10(+2.70%)
Jan 08, 2025 3.580 3.780 3.580 3.700 22,778 +0.10(+2.78%)
Jan 07, 2025 3.660 3.790 3.580 3.600 36,692 -0.10(-2.70%)
Jan 06, 2025 3.660 3.770 3.660 3.700 27,004 -0.02(-0.54%)
Jan 03, 2025 3.670 3.720 3.641 3.720 5,734 +0.05(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.