Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Nasdaq Real Time Price USD

Flexible Solutions International, Inc. (FSI)

Compare
4.1600
-0.3900
(-8.57%)
At close: April 4 at 4:00:00 PM EDT
4.1600
0.00
(0.00%)
After hours: April 4 at 7:40:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.45004.54004.09004.16004.160066,100
Apr 3, 20254.80004.99804.55004.55004.5500157,100
Apr 2, 20255.00005.11104.85004.87004.870047,400
Apr 1, 20255.06005.49004.99505.08005.0800100,000
Mar 31, 20255.00005.08004.90005.05005.050017,800
Mar 28, 20255.08005.22904.90004.94004.940045,100
Mar 27, 20255.15005.24605.10005.15005.150010,500
Mar 26, 20255.27505.32005.20005.27005.270016,200
Mar 25, 20255.20005.37005.17605.20005.200013,500
Mar 24, 20255.41005.41005.16105.17105.171015,700
Mar 21, 20255.18005.65005.12005.21405.214029,200
Mar 20, 20255.25005.35005.14005.35005.350015,600
Mar 19, 20255.47605.47605.25205.26005.26009,900
Mar 18, 20255.59005.59005.40005.41005.410012,000
Mar 17, 20255.29005.74005.22905.65405.654054,100
Mar 14, 20255.27005.37504.93005.16005.160061,500
Mar 13, 20255.19005.28005.11005.12005.120019,100
Mar 12, 20255.20005.34305.20005.28005.280013,100
Mar 11, 20255.09005.23005.09005.19005.190011,200
Mar 10, 20255.57005.63005.00005.10005.100066,000
Mar 7, 20255.44005.69005.26505.62005.620038,200
Mar 6, 20255.49005.74005.45005.49005.490021,000
Mar 5, 20255.15005.57005.14005.55005.550028,800
Mar 4, 20255.44005.44005.05505.33005.330089,900
Mar 3, 20255.76005.77505.40005.44005.440028,800
Feb 28, 20255.70005.75005.55005.68505.685034,100
Feb 27, 20255.93006.00005.62005.66005.660015,800
Feb 26, 20255.64006.12005.61005.88005.880077,900
Feb 25, 20255.90005.90005.55005.64005.640051,300
Feb 24, 20255.97006.13005.77005.86005.860078,100
Feb 21, 20256.52006.53005.95005.95005.9500104,300
Feb 20, 20256.70006.78806.42006.57006.570068,100
Feb 19, 20256.86006.95006.60106.76006.760055,100
Feb 18, 20257.23007.23006.80006.91006.9100115,300
Feb 14, 20256.41007.24006.40607.21007.2100234,100
Feb 13, 20256.10006.45005.96506.38006.3800114,500
Feb 12, 20256.15006.23006.07406.15006.150069,900
Feb 11, 20256.21006.29006.15006.20006.200033,700
Feb 10, 20256.23006.39006.19006.28006.280042,700
Feb 7, 20256.70006.70006.14006.28006.280069,100
Feb 6, 20256.30006.66006.30006.58006.5800163,000
Feb 5, 20256.25006.40006.22006.28006.280049,200
Feb 4, 20256.05006.33506.00006.27006.270076,000
Feb 3, 20255.94006.12005.85006.01006.010089,000
Jan 31, 20256.36006.45005.93006.08006.080069,200
Jan 30, 20256.30006.49006.24006.45006.450071,700
Jan 29, 20256.20006.30006.06906.30006.300029,900
Jan 28, 20256.33006.33005.90006.20006.2000100,700
Jan 27, 20256.11006.34005.91006.30006.300092,500
Jan 24, 20256.46006.49205.90006.01006.0100190,800
Jan 23, 20256.35006.75006.15306.43006.4300196,000
Jan 22, 20255.92006.45005.85006.29006.2900141,300
Jan 21, 20255.71006.22005.20005.99005.9900477,900
Jan 17, 20255.72006.44405.55005.85005.85001,660,900
Jan 16, 20254.25005.98004.20005.64005.640018,240,200
Jan 15, 20253.57003.69003.45503.69003.6900148,000
Jan 14, 20254.05004.08003.45503.51003.5100172,200
Jan 13, 20253.81004.08003.81004.06804.068049,200
Jan 10, 20253.70003.80003.62003.80003.800044,100
Jan 8, 20253.58003.78003.58003.70003.700022,800
Jan 7, 20253.66003.79003.58003.60003.600036,700
Jan 6, 20253.66003.77003.66003.70003.700027,000
Jan 3, 20253.67003.72003.64103.72003.72005,700
Jan 2, 20253.78003.78003.57003.67003.670031,200
Dec 31, 20243.76003.81003.58003.61003.610030,300
Dec 30, 20243.56003.61003.52003.61003.6100104,200
Dec 27, 20243.57203.60003.54003.59003.590014,800
Dec 26, 20243.59503.63003.55003.56003.56008,700
Dec 24, 20243.55003.60503.55003.56003.560010,600
Dec 23, 20243.60003.61003.54003.55003.550017,200
Dec 20, 20243.52003.60703.51003.55003.550014,400
Dec 19, 20243.70003.75003.54003.57003.570020,900
Dec 18, 20243.76003.82503.70003.71003.710027,200
Dec 17, 20243.92003.92003.75003.78003.780029,300
Dec 16, 20243.96003.98003.85003.86003.860014,100
Dec 13, 20243.96003.98003.93003.95003.950022,300
Dec 12, 20243.85003.97003.83003.91003.910021,100
Dec 11, 20243.80003.86003.77003.81003.810032,500
Dec 10, 20243.80003.80003.75003.80003.800014,400
Dec 9, 20243.76003.80003.74503.78003.780020,100
Dec 6, 20243.86003.86003.70003.71003.710067,100
Dec 5, 20243.91003.94003.82003.82003.820029,600
Dec 4, 20243.95003.97003.93003.93003.930011,000
Dec 3, 20243.99004.03003.87003.91003.910015,800
Dec 2, 20243.90004.07903.86003.98503.9850103,900
Nov 29, 20244.06004.16804.06004.15004.150015,300
Nov 27, 20244.00004.12503.92004.05004.050023,300
Nov 26, 20244.04004.04003.96004.01004.010018,900
Nov 25, 20244.02004.08003.98504.04004.040019,400
Nov 22, 20243.95504.02003.95004.02004.020012,800
Nov 21, 20243.99003.99003.90003.95003.950053,800
Nov 20, 20243.95003.99903.91003.95003.950012,100
Nov 19, 20244.12004.12003.92003.95003.950029,000
Nov 18, 20243.86004.22003.86004.17004.170055,500
Nov 15, 20243.73004.01003.73003.76003.7600100,600
Nov 14, 20244.25004.25003.72003.72003.720050,200
Nov 13, 20244.30004.30004.15004.22004.220052,700
Nov 12, 20244.43004.43004.27404.35004.350035,400
Nov 11, 20244.19004.44004.16604.37004.3700147,900
Nov 8, 20244.20004.22004.00004.10004.100024,500
Nov 7, 20244.03004.25003.95004.21004.210077,700
Nov 6, 20244.07004.10003.95003.96103.961025,900
Nov 5, 20244.05004.07004.02004.04004.040024,400
Nov 4, 20243.96004.06003.88004.05004.050022,100
Nov 1, 20244.00004.00003.80603.84103.841035,200
Oct 31, 20244.06004.07003.97504.00004.000024,000
Oct 30, 20244.15004.15004.02004.06004.060032,400
Oct 29, 20244.13004.16004.11004.13004.130032,600
Oct 28, 20244.03004.15004.00004.15004.150056,700
Oct 25, 20243.97004.01503.92004.00004.000034,200
Oct 24, 20243.95103.97003.90003.95403.954021,800
Oct 23, 20243.90003.94203.70203.94003.940069,100
Oct 22, 20243.47003.85903.47003.83003.8300114,300
Oct 21, 20243.60003.62003.43003.47003.470043,300
Oct 18, 20243.61003.62003.57303.61603.616030,600
Oct 17, 20243.70003.70003.61003.62003.620024,700
Oct 16, 20243.63003.68003.62003.68003.680014,100
Oct 15, 20243.63003.65003.60103.63003.630015,300
Oct 14, 20243.59003.66003.56003.59003.590023,400
Oct 11, 20243.55003.58403.55003.57503.57506,900
Oct 10, 20243.58003.58003.49003.56003.56006,300
Oct 9, 20243.60003.60003.48003.55503.55508,500
Oct 8, 20243.31003.49003.30903.46003.460013,300
Oct 7, 20243.35003.39503.33003.37003.37007,500
Oct 4, 20243.34003.41903.21003.33003.330019,700
Oct 3, 20243.50003.50003.37003.37003.370010,900
Oct 2, 20243.45003.55003.45003.49503.495011,400
Oct 1, 20243.61003.63003.39003.45003.450020,900
Sep 30, 20243.65003.66003.61003.64503.645029,200
Sep 27, 20243.65003.66103.62103.65003.65003,800
Sep 26, 20243.59003.70003.59003.68003.680018,800
Sep 25, 20243.52303.62003.45003.61003.610033,900
Sep 24, 20243.52003.52003.43003.43003.430028,000
Sep 23, 20243.43003.53003.43003.52003.520030,300
Sep 20, 20243.45003.45803.40003.42803.428022,000
Sep 19, 20243.42003.46003.41003.41003.410014,000
Sep 18, 20243.45003.46003.33603.43003.43008,900
Sep 17, 20243.45003.45003.37003.44003.440011,300
Sep 16, 20243.40003.43003.39803.43003.430010,400
Sep 13, 20243.23003.39003.23003.39003.390015,700
Sep 12, 20243.20003.23003.17903.22503.22508,700
Sep 11, 20243.20503.20503.16803.20003.200010,900
Sep 10, 20243.21003.23003.18003.22003.220013,900
Sep 9, 20243.18003.24803.18003.23003.23004,400
Sep 6, 20243.28003.28003.16003.20003.200014,400
Sep 5, 20243.20003.28003.19003.28003.28006,800
Sep 4, 20243.30003.30003.16003.16503.165033,200
Sep 3, 20243.42003.44203.27003.32003.320060,400
Aug 30, 20243.46003.46003.38003.42003.420034,500
Aug 29, 20243.25003.48003.25003.41503.415072,600
Aug 28, 20243.32003.39003.31003.38503.385019,700
Aug 27, 20243.17003.37003.17003.34003.340060,900
Aug 26, 20243.06003.20003.06003.18003.180033,700
Aug 23, 20242.92003.03602.90003.00003.000012,600
Aug 22, 20242.89002.93202.89002.90002.900010,600
Aug 21, 20242.94002.94002.80002.86002.860041,800
Aug 20, 20243.12003.12002.91002.92002.920037,100
Aug 19, 20242.99003.14502.92003.06003.0600106,500
Aug 16, 20242.76002.90502.65002.82002.8200119,200
Aug 15, 20242.30002.69702.27702.65002.6500290,600
Aug 14, 20242.14002.14002.08002.14002.140038,900
Aug 13, 20242.10002.14002.08002.10002.100031,000
Aug 12, 20241.81002.10001.65002.10002.100053,000
Aug 9, 20241.88701.95001.88701.94001.94003,700
Aug 8, 20241.84001.90001.84001.90001.90002,400
Aug 7, 20241.90001.91001.82001.82001.82007,300
Aug 6, 20241.93001.93801.87801.90001.90003,900
Aug 5, 20241.94001.94001.88001.88001.880026,400
Aug 2, 20242.00002.01001.99002.00002.00008,900
Aug 1, 20242.02902.02902.00002.02002.02006,600
Jul 31, 20242.05002.05002.02002.02002.02006,100
Jul 30, 20242.04002.04002.02002.02002.02006,200
Jul 29, 20242.11002.11002.03002.04002.04008,900
Jul 26, 20242.06302.10002.03002.10002.100026,400
Jul 25, 20241.99002.02001.99002.01002.010014,200
Jul 24, 20241.97102.01001.97001.99001.990030,300
Jul 23, 20241.99002.00001.95001.97001.970039,900
Jul 22, 20241.95002.00001.94001.99001.990020,500
Jul 19, 20241.94001.97001.90001.97001.970023,900
Jul 18, 20242.04002.04101.90001.90001.900019,400
Jul 17, 20241.98002.04001.98002.04002.040018,500
Jul 16, 20241.93002.05001.93001.96001.96005,000
Jul 15, 20242.02002.03001.91001.91001.910034,900
Jul 12, 20242.01002.06001.96002.02002.020029,200
Jul 11, 20241.87001.96001.84001.95501.955041,700
Jul 10, 20241.77001.88001.77001.84001.840012,100
Jul 9, 20241.81001.85001.78001.78001.780011,700
Jul 8, 20241.87001.89001.81001.81001.81009,500
Jul 5, 20241.85801.98001.82001.89001.890025,300
Jul 3, 20241.85401.96001.83001.85001.850046,500
Jul 2, 20241.78001.86301.78001.82001.820034,200
Jul 1, 20241.80001.82001.76001.78001.780026,000
Jun 28, 20241.81001.82001.75001.75001.750036,900
Jun 27, 20241.77901.85001.77001.82001.820024,600
Jun 26, 20241.77001.85501.76001.77001.770014,200
Jun 25, 20241.78301.86001.75001.84001.84006,300
Jun 24, 20241.72001.80501.72001.76001.760027,900
Jun 21, 20241.76001.79001.73001.73001.730028,500
Jun 20, 20241.76001.84501.73001.73001.730048,600
Jun 18, 20241.91001.95001.76001.78001.780019,400
Jun 17, 20241.86001.93901.83001.83001.830088,600
Jun 14, 20242.04002.04501.96001.97001.970023,100
Jun 13, 20242.13002.13002.00002.02002.020050,700
Jun 12, 20242.10002.18002.06002.11002.110015,900
Jun 11, 20242.10002.12002.07002.07002.070019,700
Jun 10, 20242.10002.14002.08002.08002.080010,800
Jun 7, 20242.14002.20002.08002.08002.080018,500
Jun 6, 20242.16002.25002.08002.19002.190042,000
Jun 5, 20242.19002.66001.90002.20002.2000633,600
Jun 4, 20242.16002.20002.15002.16002.160021,800
Jun 3, 20242.19002.22002.15002.18002.180011,000
May 31, 20242.22002.23002.12002.15002.150027,500
May 30, 20242.23002.25002.22002.22002.220010,300
May 29, 20242.23002.26002.17302.23002.230055,300
May 28, 20242.19002.20002.15002.16002.160032,700
May 24, 20242.17502.17502.15002.15002.150014,200
May 23, 20242.15002.18002.15002.18002.180011,500
May 22, 20242.10002.20002.09002.15002.150028,600
May 21, 20242.11002.13502.10002.10002.100010,900
May 20, 20242.14002.15002.09002.11002.11007,400
May 17, 20242.19002.21902.15002.15002.150014,000
May 16, 20242.01002.19002.00002.19002.190014,200
May 15, 20242.09002.09002.04002.05002.05009,900
May 14, 20242.12002.16202.06002.09002.090015,200
May 13, 20242.06002.14002.05002.12002.120024,600
May 10, 20242.03002.11802.03002.07002.070018,000
May 9, 20242.04002.12002.01002.12002.120032,600
May 8, 20242.00002.06002.00002.01002.010027,500
May 7, 20242.06002.11001.96002.02002.020021,800
May 6, 20242.16002.16002.00302.06002.060022,100
May 3, 20242.07002.11502.07002.11502.1150500
May 2, 20242.13002.14002.06002.10002.10007,100
May 1, 20242.12002.14002.06002.07002.07007,700
Apr 30, 20242.17502.20002.13002.13002.13001,300
Apr 29, 20242.12002.22002.11002.16002.16009,200
Apr 26, 20242.32002.32002.16002.19002.190014,300
Apr 25, 20242.30002.30402.18002.26002.260014,400
Apr 24, 20242.07002.30002.05002.26002.2600138,200
Apr 23, 20242.03002.03502.00002.03002.03007,100
Apr 22, 20242.04002.05001.99002.04002.040016,900
Apr 19, 20242.04502.06002.01002.06002.06008,500
Apr 18, 20241.95002.07001.95002.07002.07004,300
Apr 17, 20242.07002.07002.02002.03002.030014,200
Apr 16, 20242.11002.11002.03002.06002.060010,600
Apr 15, 20242.06002.17002.06002.08002.080010,400
Apr 12, 20242.16002.17002.11002.11002.11007,500
Apr 11, 20242.11002.20002.03002.11002.110044,900
Apr 10, 20242.20002.26002.07002.11002.110027,300
Apr 9, 20242.25002.31002.13002.20002.200029,300
Apr 8, 20242.32002.50002.18002.23002.230075,900
Apr 5, 20242.40002.49002.20002.26002.260084,500

Related Tickers

NANX Nanophase Technologies Corporation
1.7500
+12.90%
 
CNO.V California Nanotechnologies Corp.
0.6400
-14.67%
 
NOPMF Neo Performance Materials Inc.
5.53
-1.43%
 
CANOF California Nanotechnologies Corp.
0.4529
-2.60%
 
BCPC Balchem Corporation
155.78
-2.76%
 
HWKN Hawkins, Inc.
107.09
-0.45%
 
SPGc.XC
 
KAFR.TA Kafrit Industries (1993) Ltd
2,702.00
-1.06%
 
VRSRF Versarien plc
0.0006
0.00%
 
GLGI Greystone Logistics, Inc.
1.0400
-0.95%