Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.120 -0.160 (-3.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 5.190 5.280 5.110 5.120 19,096 -0.16(-3.03%)
Mar 12, 2025 5.200 5.343 5.200 5.280 13,148 +0.09(+1.73%)
Mar 11, 2025 5.090 5.230 5.090 5.190 11,221 +0.09(+1.76%)
Mar 10, 2025 5.570 5.630 5.000 5.100 65,969 -0.52(-9.25%)
Mar 07, 2025 5.440 5.690 5.265 5.620 38,166 +0.13(+2.37%)
Mar 06, 2025 5.490 5.740 5.450 5.490 20,998 -0.06(-1.08%)
Mar 05, 2025 5.150 5.570 5.140 5.550 28,822 +0.22(+4.13%)
Mar 04, 2025 5.440 5.440 5.055 5.330 89,900 -0.11(-2.02%)
Mar 03, 2025 5.760 5.775 5.400 5.440 28,823 -0.24(-4.31%)
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.