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

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

10.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 10.55 10.55 8.750 10.01 274,834 -1.24(-11.02%)
Aug 29, 2025 11.11 11.48 10.92 11.25 228,642 +0.42(+3.88%)
Aug 28, 2025 10.00 11.00 9.910 10.83 383,655 +1.20(+12.46%)
Aug 27, 2025 8.810 9.820 8.690 9.630 153,894 +0.97(+11.20%)
Aug 26, 2025 8.410 8.880 8.410 8.660 59,780 +0.16(+1.88%)
Aug 25, 2025 7.820 8.810 7.776 8.500 97,045 +0.99(+13.18%)
Aug 22, 2025 7.880 7.888 7.500 7.510 20,274 -0.34(-4.33%)
Aug 21, 2025 7.860 7.960 7.500 7.850 19,280 +0.00(+0.00%)
Aug 20, 2025 8.030 8.030 7.620 7.850 10,579 -0.15(-1.88%)
Aug 19, 2025 8.270 8.430 7.720 8.000 53,964 +0.14(+1.78%)
Aug 18, 2025 7.780 8.230 7.500 7.860 129,931 +0.36(+4.80%)
Aug 15, 2025 7.350 7.790 7.169 7.500 80,784 -0.05(-0.66%)
Aug 14, 2025 7.600 7.674 7.110 7.550 63,322 +0.04(+0.53%)
Aug 13, 2025 7.050 7.800 7.000 7.510 133,919 +0.56(+8.06%)
Aug 12, 2025 6.300 7.430 6.100 6.950 370,290 +1.44(+26.13%)
Aug 11, 2025 5.560 5.560 5.351 5.510 22,218 -0.02(-0.34%)
Aug 08, 2025 5.530 5.658 5.440 5.529 4,172 -0.15(-2.66%)
Aug 07, 2025 5.460 5.680 5.380 5.680 5,570 +0.27(+4.99%)
Aug 06, 2025 5.500 5.680 5.400 5.410 11,118 -0.09(-1.64%)
Aug 05, 2025 5.500 5.500 5.143 5.500 28,313 +0.24(+4.56%)
Aug 04, 2025 5.110 5.320 5.110 5.260 13,102 +0.07(+1.35%)
Aug 01, 2025 5.300 5.300 5.110 5.190 28,682 -0.14(-2.66%)
Jul 31, 2025 5.420 5.420 5.300 5.332 13,029 -0.07(-1.26%)
Jul 30, 2025 5.350 5.490 5.350 5.400 16,935 -0.03(-0.55%)
Jul 29, 2025 5.350 5.440 5.310 5.430 17,016 +0.03(+0.55%)
Jul 28, 2025 4.840 5.400 4.840 5.400 58,343 +0.62(+12.97%)
Jul 25, 2025 5.570 5.615 4.606 4.780 97,801 -0.87(-15.40%)
Jul 24, 2025 5.700 5.700 5.516 5.650 4,399 -0.09(-1.57%)
Jul 23, 2025 5.750 5.750 5.510 5.740 19,387 -0.02(-0.35%)
Jul 22, 2025 5.620 5.880 5.433 5.760 26,994 +0.23(+4.16%)
Jul 21, 2025 5.450 6.020 5.450 5.530 22,994 +0.10(+1.84%)
Jul 18, 2025 5.460 5.920 5.320 5.430 18,374 +0.04(+0.74%)
Jul 17, 2025 5.700 5.929 5.125 5.390 115,802 -0.43(-7.39%)
Jul 16, 2025 5.700 5.873 5.700 5.820 22,752 +0.04(+0.69%)
Jul 15, 2025 5.850 5.862 5.740 5.780 12,058 -0.05(-0.86%)
Jul 14, 2025 5.740 5.910 5.740 5.830 20,942 +0.09(+1.57%)
Jul 11, 2025 5.780 5.850 5.687 5.740 6,745 -0.11(-1.88%)
Jul 10, 2025 5.850 5.850 5.613 5.850 12,827 +0.09(+1.56%)
Jul 09, 2025 5.680 5.900 5.520 5.760 39,423 +0.14(+2.49%)
Jul 08, 2025 6.060 6.083 5.516 5.620 36,752 -0.38(-6.33%)
Jul 07, 2025 5.800 6.100 5.562 6.000 60,963 +0.46(+8.30%)
Jul 03, 2025 5.490 5.540 5.350 5.540 30,657 +0.14(+2.59%)
Jul 02, 2025 5.250 5.270 5.085 5.400 32,869 +0.49(+9.98%)
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 Of Service.