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 )

6.080 -0.370 (-5.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 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 (%)
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%)
Jan 02, 2025 3.780 3.780 3.570 3.670 31,219 +0.06(+1.66%)
Dec 31, 2024 3.610 0 +0.00(+0.00%)
Dec 30, 2024 3.560 3.610 3.520 3.610 104,171 +0.02(+0.56%)
Dec 27, 2024 3.570 3.600 3.540 3.590 14,819 +0.03(+0.84%)
Dec 26, 2024 3.600 3.630 3.550 3.560 8,690 +0.00(+0.00%)
Dec 24, 2024 3.550 3.605 3.550 3.560 10,609 +0.01(+0.28%)
Dec 23, 2024 3.600 3.610 3.540 3.550 17,158 +0.00(+0.00%)
Dec 20, 2024 3.520 3.607 3.510 3.550 14,377 -0.02(-0.56%)
Dec 19, 2024 3.700 3.750 3.540 3.570 19,805 -0.14(-3.77%)
Dec 18, 2024 3.760 3.825 3.700 3.710 27,186 -0.07(-1.85%)
Dec 17, 2024 3.920 3.920 3.750 3.780 29,341 -0.08(-2.07%)
Dec 16, 2024 3.960 3.980 3.850 3.860 14,123 -0.09(-2.28%)
Dec 13, 2024 3.960 3.980 3.930 3.950 22,307 +0.04(+1.02%)
Dec 12, 2024 3.850 3.970 3.830 3.910 21,132 +0.10(+2.62%)
Dec 11, 2024 3.800 3.860 3.770 3.810 32,512 +0.01(+0.26%)
Dec 10, 2024 3.800 3.800 3.750 3.800 14,359 +0.02(+0.53%)
Dec 09, 2024 3.760 3.800 3.745 3.780 20,092 +0.07(+1.89%)
Dec 06, 2024 3.860 3.860 3.700 3.710 67,052 -0.11(-2.88%)
Dec 05, 2024 3.910 3.940 3.820 3.820 29,581 -0.11(-2.80%)
Dec 04, 2024 3.950 3.970 3.930 3.930 11,033 +0.02(+0.51%)
Dec 03, 2024 3.990 4.030 3.870 3.910 15,756 -0.07(-1.88%)
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.