Home

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

4.3100
+0.00 (0.00%)
NYSE · Last Trade: May 30th, 6:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flexible Solutions International Inc. Common Stock (CDA) (FSI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20254.404.404.224.3123,4654.31
5/28/20254.254.364.244.368,4334.36
5/27/20254.594.594.204.2579,8344.25
5/23/20254.304.634.304.5926,4444.59
5/22/20254.284.384.284.388,1284.38
5/21/20254.434.574.354.3518,8134.35
5/20/20254.254.554.204.4818,7284.48
5/19/20254.364.364.094.2535,3414.25
5/16/20254.024.803.864.4076,2124.40
5/15/20254.334.394.084.3113,5334.31
5/14/20254.374.444.124.3340,8304.33
5/13/20254.534.534.244.4413,4684.44
5/12/20255.095.094.294.4856,1764.48
5/09/20253.934.593.924.4547,8624.45
5/08/20253.703.933.643.9326,0473.93
5/07/20253.653.723.553.6012,5163.60
5/06/20253.653.653.583.5821,3793.58
5/05/20253.683.763.653.6821,7763.68
5/02/20253.863.883.653.6522,6683.65
5/01/20253.813.873.753.7512,4733.75
4/30/20253.893.893.773.778,7033.77
4/29/20253.933.963.823.889,8423.88
4/28/20253.833.963.773.8632,9143.86
4/25/20253.803.993.803.8710,8603.87
4/24/20253.783.913.763.8317,8313.83
4/23/20253.793.873.753.8114,2593.81
4/22/20253.823.833.753.7722,2773.77
4/21/20253.893.893.653.7418,2183.74
4/17/20253.763.813.533.7881,3603.78
4/16/20253.903.953.763.8412,4193.84
4/15/20253.863.963.763.8025,1923.80
4/14/20253.863.963.833.8627,7213.86
4/11/20253.833.893.753.8320,6483.83
4/10/20253.833.853.713.7517,2463.75
4/09/20253.573.923.503.85135,9023.85
4/08/20253.914.103.463.52145,7873.52
4/07/20254.054.203.803.86146,6333.86
4/04/20254.454.544.094.1666,0614.16
4/03/20254.805.004.554.55157,1284.55
4/02/20255.005.114.854.8747,3834.87
4/01/20255.065.495.005.0899,9935.08
3/31/20255.005.084.905.0517,8115.05
3/28/20255.085.234.904.9445,0984.94
3/27/20255.155.255.105.1510,5435.15
3/26/20255.285.325.205.2716,2255.27
3/25/20255.205.375.185.2013,5255.20
3/24/20255.415.415.165.1715,6745.17
3/21/20255.185.655.125.2129,1625.21
3/20/20255.255.355.145.3515,6005.35
3/19/20255.485.485.255.269,9075.26
3/18/20255.595.595.405.4111,9985.41
3/17/20255.295.745.235.6554,0545.65
3/14/20255.275.384.935.1661,5095.16
3/13/20255.195.285.115.1219,0965.12
3/12/20255.205.345.205.2813,1485.28
3/11/20255.095.235.095.1911,2215.19
3/10/20255.575.635.005.1065,9695.10
3/07/20255.445.695.265.6238,1665.62
3/06/20255.495.745.455.4920,9985.49
3/05/20255.155.575.145.5528,8225.55
3/04/20255.445.445.055.3389,9005.33
3/03/20255.765.785.405.4428,8235.44
2/28/20255.705.755.555.6834,1115.68