Flexible Solutions International Inc (FSI) Historical Stock Data
Historical Data
In the past 30 trading days, FSI is up 0.11% a day on average. There have been 13 days where Flexible Solutions International Inc closed green and 17 days where FSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.36 | 4.41 | ↑$0.05 (1.26%) | 4.23 | 4.48 | 29.07K |
| 2025-05-29 | 4.40 | 4.31 | ↓$0.09 (-2.05%) | 4.22 | 4.40 | 23.47K |
| 2025-05-28 | 4.25 | 4.36 | ↑$0.11 (2.61%) | 4.25 | 4.36 | 8.43K |
| 2025-05-27 | 4.59 | 4.25 | ↓$0.34 (-7.41%) | 4.20 | 4.59 | 79.83K |
| 2025-05-23 | 4.30 | 4.59 | ↑$0.29 (6.74%) | 4.30 | 4.61 | 26.34K |
| 2025-05-22 | 4.28 | 4.38 | ↑$0.10 (2.34%) | 4.28 | 4.38 | 8.13K |
| 2025-05-21 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.35 | 4.57 | 18.78K |
| 2025-05-20 | 4.25 | 4.48 | ↑$0.23 (5.41%) | 4.20 | 4.55 | 18.71K |
| 2025-05-19 | 4.36 | 4.25 | ↓$0.11 (-2.52%) | 4.09 | 4.36 | 35.34K |
| 2025-05-16 | 4.02 | 4.40 | ↑$0.38 (9.45%) | 3.86 | 4.80 | 76.11K |
| 2025-05-15 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.08 | 4.39 | 12.88K |
| 2025-05-14 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.12 | 4.44 | 40.83K |
| 2025-05-13 | 4.53 | 4.44 | ↓$0.09 (-1.99%) | 4.24 | 4.53 | 13.47K |
| 2025-05-12 | 5.09 | 4.48 | ↓$0.61 (-11.98%) | 4.30 | 5.09 | 56.13K |
| 2025-05-09 | 3.93 | 4.45 | ↑$0.52 (13.23%) | 3.92 | 4.59 | 47.86K |
| 2025-05-08 | 3.70 | 3.93 | ↑$0.23 (6.22%) | 3.64 | 3.93 | 26.04K |
| 2025-05-07 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.58 | 3.72 | 12.51K |
| 2025-05-06 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.58 | 3.65 | 21.38K |
| 2025-05-05 | 3.68 | 3.68 | ↓$0.00 (-0.04%) | 3.65 | 3.76 | 21.78K |
| 2025-05-02 | 3.86 | 3.65 | ↓$0.21 (-5.44%) | 3.65 | 3.88 | 22.67K |
| 2025-05-01 | 3.81 | 3.75 | ↓$0.06 (-1.57%) | 3.75 | 3.87 | 12.47K |
| 2025-04-30 | 3.89 | 3.77 | ↓$0.12 (-3.08%) | 3.77 | 3.89 | 8.70K |
| 2025-04-29 | 3.93 | 3.88 | ↓$0.05 (-1.27%) | 3.82 | 3.96 | 9.84K |
| 2025-04-28 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.78 | 3.96 | 32.91K |
| 2025-04-25 | 3.80 | 3.87 | ↑$0.07 (1.84%) | 3.80 | 3.99 | 10.86K |
| 2025-04-24 | 3.78 | 3.83 | ↑$0.05 (1.30%) | 3.76 | 3.91 | 17.82K |
| 2025-04-23 | 3.79 | 3.81 | ↑$0.02 (0.53%) | 3.75 | 3.85 | 14.26K |
| 2025-04-22 | 3.82 | 3.77 | ↓$0.05 (-1.31%) | 3.76 | 3.83 | 22.28K |
| 2025-04-21 | 3.89 | 3.74 | ↓$0.15 (-3.86%) | 3.65 | 3.89 | 18.22K |
| 2025-04-17 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.53 | 3.81 | 81.36K |
Create an account or log in to view more rows.
$FSI another bear trap
$FSI has just been halted from trading.
$FSI Going up
$FSI jeez
$FSI beauty. Bag secured
$FSI who else excited??
$FSI has just been halted from trading.
$FSI buying time
added
$FSI Silly Bears tricks are for kids
$FSI go to the bathroom
come back to green! I like it!