Dark

FSI
Flexible Solutions International, Inc.
stock NYSEAMERICAN

At Close

Jul 31, 2026 3:59:49 PM EDT

5.08USD+0.994%(+0.05)37,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.03)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

5.04USD-0.787%(-0.04)568

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.0000	5.100000	4.9500	5.0400	+0.199%	37,802	0.000%
2026-07-30	5.0300	5.070000	5.0000	5.0300	-0.789%	23,891	+0.199%
2026-07-29	5.0500	5.100000	4.9500	5.0700	+0.198%	31,614	-0.592%
2026-07-28	5.0000	5.130000	5.0000	5.0600	+1.200%	29,707	-0.395%
2026-07-27	5.1700	5.170000	5.0000	5.0000	-0.200%	4,796	+0.800%
2026-07-24	5.1000	5.166000	5.0000	5.0100	-1.765%	28,236	+0.599%
2026-07-23	5.2500	5.250000	5.1000	5.1000	-2.857%	22,905	-1.176%
2026-07-22	5.1700	5.320000	5.1700	5.2500	+0.575%	11,970	-4.000%
2026-07-21	5.4500	5.450000	4.9000	5.2200	-10.769%	115,905	-3.448%
2026-07-20	5.8800	6.050000	5.8500	5.8500	-1.515%	8,201	-13.846%
2026-07-17	6.1100	6.110000	5.9000	5.9400	-2.222%	6,554	-15.152%
2026-07-16	6.2000	6.200000	5.9634	6.0750	-1.858%	6,219	-17.037%
2026-07-15	5.9920	6.190000	5.9000	6.1900	+5.631%	3,904	-18.578%
2026-07-14	5.8000	6.090000	5.8000	5.8600	+1.034%	4,390	-13.993%
2026-07-13	5.9800	5.990000	5.7500	5.8000	-3.010%	29,986	-13.103%
2026-07-10	6.0050	6.005000	5.9500	5.9800	+0.504%	5,413	-15.719%
2026-07-09	6.0467	6.069900	5.9500	5.9500	0.000%	13,281	-15.294%
2026-07-08	6.0101	6.010100	5.9500	5.9500	-0.168%	8,073	-15.294%
2026-07-07	6.2000	6.270000	5.9500	5.9600	-4.180%	66,262	-15.436%
2026-07-06	6.2500	6.320000	6.2000	6.2200	-0.480%	11,943	-18.971%
2026-07-02	6.3200	6.475000	6.2500	6.2500	-4.726%	33,958	-19.360%
2026-07-01	6.5400	6.710000	6.5300	6.5600	-1.502%	3,622	-23.171%
2026-06-30	6.6700	6.760000	6.5500	6.6600	-2.203%	2,471	-24.324%
2026-06-29	6.7000	6.930000	6.6000	6.8100	-0.147%	13,051	-25.991%
2026-06-26	6.4100	6.820000	6.3200	6.8200	+6.813%	18,348	-26.100%
2026-06-25	6.3400	6.470000	6.3000	6.3850	-0.239%	3,682	-21.065%
2026-06-24	6.3100	6.465000	6.3100	6.4003	-0.694%	4,269	-21.254%
2026-06-23	6.3500	6.500000	6.2800	6.4450	-0.693%	4,959	-21.800%
2026-06-22	6.3000	6.490000	6.2700	6.4900	+0.154%	26,411	-22.342%
2026-06-18	6.4500	6.480000	6.3000	6.4800	+1.171%	9,586	-22.222%
2026-06-17	6.5500	6.680000	6.4050	6.4050	-1.462%	9,808	-21.311%
2026-06-16	6.4400	6.680000	6.4400	6.5000	+2.041%	22,519	-22.462%
2026-06-15	6.3000	6.415000	6.3000	6.3700	+0.951%	21,475	-20.879%
2026-06-12	6.3500	6.400000	6.3000	6.3100	-0.630%	13,217	-20.127%
2026-06-11	6.2900	6.350000	6.2550	6.3500	+0.158%	11,619	-20.630%
2026-06-10	6.2600	6.350000	6.2000	6.3400	+1.278%	17,641	-20.505%
2026-06-09	6.4300	6.430000	6.2600	6.2600	-2.188%	16,965	-19.489%
2026-06-08	6.3300	6.500000	6.2400	6.4000	+2.236%	24,263	-21.250%
2026-06-05	6.3500	6.430000	6.2600	6.2600	-2.188%	27,667	-19.489%
2026-06-04	6.4000	6.500000	6.3500	6.4000	-0.156%	8,024	-21.250%
2026-06-03	6.5000	6.500000	6.4000	6.4100	-1.385%	7,286	-21.373%
2026-06-02	6.5300	6.625000	6.4100	6.5000	-0.154%	2,440	-22.462%
2026-06-01	6.5900	6.638000	6.4175	6.5100	-2.105%	12,517	-22.581%
2026-05-29	6.6400	6.650000	6.4400	6.6500	+0.605%	3,957	-24.211%
2026-05-28	6.5200	6.670000	6.4100	6.6100	+1.225%	18,991	-23.752%
2026-05-27	6.4100	6.600000	6.4000	6.5300	+1.398%	9,370	-22.818%
2026-05-26	6.5200	6.600000	6.3100	6.4400	-2.276%	13,402	-21.739%
2026-05-22	6.2100	6.590000	6.2100	6.5900	+3.130%	18,118	-23.520%
2026-05-21	6.1500	6.400000	6.1100	6.3900	+2.568%	74,029	-21.127%
2026-05-20	6.1500	6.265000	6.1400	6.2300	+2.975%	23,620	-19.101%
2026-05-19	6.0500	6.195000	5.9500	6.0500	-0.820%	78,491	-16.694%
2026-05-18	6.3600	6.375000	6.0505	6.1000	-3.937%	34,225	-17.377%
2026-05-15	6.4000	6.400000	6.3500	6.3500	-0.936%	3,887	-20.630%
2026-05-14	6.5000	6.665000	6.4000	6.4100	-0.311%	28,992	-21.373%
2026-05-13	6.4000	6.525000	6.2500	6.4300	+0.469%	28,261	-21.617%
2026-05-12	6.2700	6.400000	6.0200	6.4000	+5.785%	26,459	-21.250%
2026-05-11	6.2600	6.260000	5.9900	6.0500	-2.262%	32,403	-16.694%
2026-05-08	6.2801	6.320000	6.1300	6.1900	-1.433%	12,297	-18.578%
2026-05-07	6.2900	6.353300	6.2000	6.2800	+1.290%	10,633	-19.745%
2026-05-06	6.0500	6.279900	6.0250	6.2000	+2.479%	29,107	-18.710%
2026-05-05	6.1000	6.150000	5.9700	6.0500	-2.576%	51,899	-16.694%
2026-05-04	6.3300	6.460000	6.1400	6.2100	-3.721%	23,739	-18.841%
2026-05-01	6.2000	6.450000	6.1300	6.4500	+4.032%	4,200	-21.860%
2026-04-30	6.1600	6.280000	5.9500	6.2000	-0.800%	50,651	-18.710%
2026-04-29	6.5200	6.550000	6.2000	6.2500	-4.141%	23,030	-19.360%
2026-04-28	6.5300	6.589900	6.5100	6.5200	+0.154%	16,731	-22.699%
2026-04-27	6.5400	6.700000	6.5100	6.5100	-1.064%	6,515	-22.581%
2026-04-24	6.7000	6.720000	6.5200	6.5800	-0.303%	11,171	-23.404%
2026-04-23	7.1504	7.185400	6.5200	6.6000	-10.082%	47,943	-23.636%
2026-04-22	7.5000	7.520000	6.9901	7.3400	-0.677%	25,674	-31.335%
2026-04-21	6.9100	7.410000	6.9001	7.3900	+9.158%	70,006	-31.800%
2026-04-20	6.2500	6.800000	6.2300	6.7700	+7.631%	31,357	-25.554%
2026-04-17	5.5800	6.420000	5.5500	6.2900	+12.321%	52,242	-19.873%
2026-04-16	5.2200	5.685000	5.2200	5.6000	+5.860%	44,833	-10.000%
2026-04-15	5.2350	5.310000	5.2300	5.2900	+1.147%	4,326	-4.726%
2026-04-14	5.2600	5.490000	5.2300	5.2300	-0.759%	30,841	-3.633%
2026-04-13	5.4150	5.415000	5.2500	5.2700	-2.588%	4,278	-4.364%
2026-04-10	5.2800	5.410000	5.2800	5.4100	+0.558%	8,307	-6.839%
2026-04-09	5.4100	5.410000	5.2587	5.3800	-2.536%	31,723	-6.320%
2026-04-08	5.4400	5.553000	5.3600	5.5200	+2.985%	14,274	-8.696%
2026-04-07	5.3900	5.473200	5.3600	5.3600	-1.471%	4,739	-5.970%
2026-04-06	5.3600	5.529900	5.3600	5.4400	+2.256%	6,481	-7.353%
2026-04-02	5.3300	5.430000	5.3200	5.3200	-0.931%	3,151	-5.263%
2026-04-01	5.3500	5.580000	5.2500	5.3700	-0.565%	7,683	-6.145%
2026-03-31	5.4000	5.500000	5.3500	5.4005	+1.513%	9,551	-6.675%
2026-03-30	5.3000	5.530000	5.2500	5.3200	+0.188%	22,972	-5.263%
2026-03-27	5.3000	5.400000	5.3000	5.3100	-2.030%	4,302	-5.085%
2026-03-26	5.2700	5.420000	5.2600	5.4200	+1.689%	3,211	-7.011%
2026-03-25	5.2300	5.339000	5.2300	5.3300	+1.718%	9,951	-5.441%
2026-03-24	5.5900	5.590000	5.2000	5.2400	-4.727%	26,938	-3.817%
2026-03-23	5.5700	5.665000	5.3000	5.5000	+2.230%	17,248	-8.364%
2026-03-20	5.5500	5.600000	5.2500	5.3800	-1.465%	27,384	-6.320%
2026-03-19	5.4500	5.583900	5.3800	5.4600	-1.799%	9,209	-7.692%
2026-03-18	5.6260	5.769800	5.5000	5.5600	+0.180%	8,913	-9.353%
2026-03-17	5.6000	5.673500	5.5200	5.5500	+0.909%	16,576	-9.189%
2026-03-16	5.6000	5.740000	5.4500	5.5000	-2.655%	11,105	-8.364%
2026-03-13	5.4900	5.800000	5.4900	5.6500	-0.877%	11,417	-10.796%
2026-03-12	5.6400	5.940000	5.6400	5.7000	-2.564%	13,845	-11.579%
2026-03-11	5.5500	5.940000	5.5500	5.8500	+5.571%	17,611	-13.846%
2026-03-10	5.6000	5.670000	5.5000	5.5413	+0.204%	13,336	-9.047%
2026-03-09	5.2800	5.599900	5.2800	5.5300	+4.735%	34,826	-8.861%
2026-03-06	5.4400	5.440000	5.2700	5.2800	-1.859%	16,411	-4.545%
2026-03-05	5.3300	5.380000	5.2901	5.3800	+0.749%	5,920	-6.320%
2026-03-04	5.3200	5.390000	5.2800	5.3400	-0.373%	35,832	-5.618%
2026-03-03	5.3000	5.390000	5.3000	5.3600	-0.557%	10,753	-5.970%
2026-03-02	5.3000	5.433000	5.3000	5.3900	+0.748%	7,814	-6.494%
2026-02-27	5.3100	5.466000	5.3100	5.3500	-1.109%	7,825	-5.794%
2026-02-26	5.4050	5.410000	5.3000	5.4100	+0.933%	6,835	-6.839%
2026-02-25	5.3700	5.382900	5.3000	5.3600	+1.323%	12,132	-5.970%
2026-02-24	5.2600	5.365727	5.2600	5.2900	+0.142%	8,916	-4.726%
2026-02-23	5.3300	5.410000	5.2500	5.2825	-1.446%	33,446	-4.591%
2026-02-20	5.3500	5.450000	5.3332	5.3600	-0.372%	11,985	-5.970%
2026-02-19	5.3500	5.410000	5.3500	5.3800	+0.373%	9,281	-6.320%
2026-02-18	5.5400	5.540000	5.3500	5.3600	-2.545%	29,533	-5.970%
2026-02-17	5.5600	5.640000	5.4800	5.5000	-2.309%	37,514	-8.364%
2026-02-13	5.7500	5.820000	5.5300	5.6300	-1.916%	10,177	-10.480%
2026-02-12	6.0000	6.115000	5.5500	5.7400	-3.853%	11,747	-12.195%
2026-02-11	5.9100	6.028900	5.8500	5.9700	+2.401%	6,207	-15.578%
2026-02-10	5.7400	5.949900	5.7400	5.8300	+1.745%	13,280	-13.551%
2026-02-09	5.5200	5.810000	5.5200	5.7300	+3.804%	21,435	-12.042%
2026-02-06	5.5700	5.789600	5.5000	5.5200	0.000%	108,888	-8.696%
2026-02-05	5.8600	6.005000	5.4800	5.5200	-5.802%	140,881	-8.696%
2026-02-04	6.0172	6.017200	5.8600	5.8600	0.000%	9,998	-13.993%
2026-02-03	5.9114	5.919900	5.8400	5.8600	-0.340%	26,617	-13.993%
2026-02-02	5.7400	5.997000	5.7000	5.8800	+1.906%	32,324	-14.286%
2026-01-30	5.7500	5.886000	5.6453	5.7700	-1.199%	44,770	-12.652%
2026-01-29	5.8000	5.910000	5.7100	5.8400	-0.511%	44,130	-13.699%
2026-01-28	5.8400	6.008000	5.7600	5.8700	-1.839%	94,200	-14.140%
2026-01-27	6.1100	6.180000	5.6500	5.9800	-1.157%	257,954	-15.719%
2026-01-26	6.0900	6.215000	6.0300	6.0500	-0.165%	30,872	-16.694%
2026-01-23	6.1200	6.180000	6.0100	6.0600	-1.783%	34,198	-16.832%
2026-01-22	6.3100	6.390000	6.1550	6.1700	-1.752%	18,847	-18.314%
2026-01-21	6.1400	6.412500	6.1200	6.2800	+2.280%	11,896	-19.745%
2026-01-20	6.0500	6.399400	6.0500	6.1400	-0.486%	24,098	-17.915%
2026-01-16	5.9100	6.400000	5.7700	6.1700	+5.470%	78,762	-18.314%
2026-01-15	6.0200	6.159900	5.8500	5.8500	-3.146%	80,399	-13.846%
2026-01-14	6.2000	6.200000	5.9650	6.0400	-1.629%	45,086	-16.556%
2026-01-13	6.5600	6.562000	6.1000	6.1400	-5.684%	81,940	-17.915%
2026-01-12	6.5800	6.750000	6.3900	6.5100	-3.125%	33,668	-22.581%
2026-01-09	6.7800	6.890000	6.5500	6.7200	-2.467%	24,377	-25.000%
2026-01-08	6.4800	6.960000	6.4800	6.8900	+6.327%	27,630	-26.851%
2026-01-07	6.8550	6.919700	6.4800	6.4800	-4.846%	40,747	-22.222%
2026-01-06	6.9700	7.190000	6.6901	6.8100	-1.161%	9,797	-25.991%
2026-01-05	6.7800	7.180000	6.6700	6.8900	+1.175%	36,555	-26.851%
2026-01-02	6.7400	6.920000	6.6700	6.8100	+1.264%	11,310	-25.991%
2025-12-31	6.6100	6.830000	6.6100	6.7250	+0.674%	26,160	-25.056%
2025-12-30	6.7500	6.950000	6.6001	6.6800	+0.300%	14,038	-24.551%
2025-12-29	7.0000	7.190000	6.6600	6.6600	-4.993%	37,921	-24.324%
2025-12-26	7.1100	7.120000	7.0000	7.0100	-1.406%	36,634	-28.103%
2025-12-24	7.2200	7.260000	7.1001	7.1100	-0.559%	16,807	-29.114%
2025-12-23	7.0000	7.215000	6.9200	7.1500	+0.421%	12,513	-29.510%
2025-12-22	7.0300	7.300000	7.0000	7.1200	+1.714%	18,812	-29.213%
2025-12-19	6.9000	7.169400	6.9000	7.0000	+1.449%	13,240	-28.000%
2025-12-18	6.9228	7.035000	6.8850	6.9000	+1.770%	12,603	-26.957%
2025-12-17	6.8600	6.936500	6.6349	6.7800	-1.597%	12,132	-25.664%
2025-12-16	6.8500	6.939900	6.7588	6.8900	+0.584%	17,053	-26.851%
2025-12-15	7.1700	7.285000	6.8100	6.8500	-4.062%	23,192	-26.423%
2025-12-12	6.8900	7.490000	6.8900	7.1400	+3.329%	64,271	-29.412%
2025-12-11	6.7391	6.910000	6.7391	6.9100	+3.443%	17,092	-27.062%
2025-12-10	6.6000	6.730000	6.5500	6.6800	+1.366%	18,247	-24.551%
2025-12-09	6.5000	6.939900	6.5000	6.5900	0.000%	24,610	-23.520%
2025-12-08	6.9500	7.096058	6.5300	6.5900	-3.936%	17,449	-23.520%
2025-12-05	6.9500	7.050000	6.7700	6.8600	+0.292%	32,444	-26.531%
2025-12-04	6.8400	7.130000	6.7100	6.8400	+0.146%	26,776	-26.316%
2025-12-03	6.4800	6.980000	6.4620	6.8300	+4.594%	50,150	-26.208%
2025-12-02	6.6200	6.743000	6.3501	6.5300	-1.360%	74,505	-22.818%
2025-12-01	6.7700	6.910000	6.6200	6.6200	-2.933%	32,521	-23.867%
2025-11-28	6.9100	7.190000	6.7700	6.8200	-0.583%	40,959	-26.100%
2025-11-26	6.6200	6.940000	6.5500	6.8600	+3.003%	43,774	-26.531%
2025-11-25	7.0000	7.050000	6.5600	6.6600	-4.857%	83,954	-24.324%
2025-11-24	6.8500	7.190000	6.8500	7.0000	+2.190%	51,034	-28.000%
2025-11-21	6.8200	7.100000	6.8200	6.8500	+0.146%	42,879	-26.423%
2025-11-20	7.0700	7.249900	6.8200	6.8400	-4.336%	56,810	-26.316%
2025-11-19	7.0600	7.300000	6.9000	7.1500	+1.707%	62,552	-29.510%
2025-11-18	7.0700	7.268000	6.7500	7.0300	-0.425%	71,985	-28.307%
2025-11-17	7.8000	7.900000	7.0500	7.0600	-12.515%	193,770	-28.612%
2025-11-14	8.0200	8.500000	7.8501	8.0700	+0.623%	80,049	-37.546%
2025-11-13	8.0100	8.250000	7.8000	8.0200	-0.125%	64,543	-37.157%
2025-11-12	8.0000	8.322500	7.8000	8.0300	-1.593%	55,307	-37.235%
2025-11-11	8.4800	8.480000	8.0150	8.1600	-3.774%	26,275	-38.235%
2025-11-10	8.3300	8.700000	8.3267	8.4800	+2.169%	28,083	-40.566%
2025-11-07	8.1800	8.550000	7.8300	8.3000	-0.599%	42,891	-39.277%
2025-11-06	8.3100	8.539900	8.1300	8.3500	-2.681%	39,143	-39.641%
2025-11-05	8.9700	8.970000	8.1300	8.5800	-2.941%	62,896	-41.259%
2025-11-04	8.7700	8.899900	8.6100	8.8400	-0.338%	41,175	-42.986%
2025-11-03	8.9600	9.120000	8.6400	8.8700	-2.097%	43,636	-43.179%
2025-10-31	8.9200	9.060000	8.6371	9.0600	+0.110%	36,955	-44.371%
2025-10-30	9.0500	9.360600	8.6900	9.0500	0.000%	20,100	-44.309%
2025-10-29	9.3700	9.736500	8.9200	9.0500	-2.583%	41,428	-44.309%
2025-10-28	9.4300	9.750000	9.2301	9.2900	-1.380%	38,951	-45.748%
2025-10-27	9.5500	9.890000	9.3400	9.4200	-2.887%	26,637	-46.497%
2025-10-24	9.4400	9.710000	9.2220	9.7000	+4.413%	38,687	-48.041%
2025-10-23	8.4400	9.440000	8.4400	9.2900	+11.391%	65,112	-45.748%
2025-10-22	8.6300	8.700300	8.3400	8.3400	-2.684%	20,001	-39.568%
2025-10-21	8.7100	9.030000	8.5700	8.5700	-1.494%	23,251	-41.190%
2025-10-20	9.0300	9.030000	8.7000	8.7000	-3.333%	30,017	-42.069%
2025-10-17	8.5500	9.080000	8.4200	9.0000	+1.810%	65,189	-44.000%
2025-10-16	9.1600	9.320000	8.6417	8.8400	-3.282%	52,527	-42.986%
2025-10-15	8.9600	9.360000	8.8300	9.1400	+1.669%	51,527	-44.858%
2025-10-14	8.7600	9.095900	8.5300	8.9900	+2.043%	35,768	-43.938%
2025-10-13	8.6900	9.080000	8.4000	8.8100	+4.014%	83,327	-42.792%
2025-10-10	9.0500	9.294500	8.3100	8.4700	-4.831%	57,751	-40.496%
2025-10-09	9.2500	9.250000	8.2000	8.9000	-2.626%	128,312	-43.371%
2025-10-08	9.0400	9.215200	8.7700	9.1400	+1.669%	22,702	-44.858%
2025-10-07	9.3200	9.442100	8.7500	8.9900	-3.541%	49,163	-43.938%
2025-10-06	9.3400	9.610000	9.2300	9.3200	-0.851%	67,028	-45.923%
2025-10-03	9.6400	9.880000	9.1600	9.4000	-2.591%	65,536	-46.383%
2025-10-02	10.0500	10.500000	9.1300	9.6500	-3.500%	123,705	-47.772%
2025-10-01	9.7000	10.195000	9.6350	10.0000	+3.734%	78,882	-49.600%
2025-09-30	9.2900	9.699900	9.2131	9.6400	+3.433%	78,122	-47.718%
2025-09-29	9.2800	9.480000	8.9300	9.3200	-1.998%	83,519	-45.923%
2025-09-26	9.5100	9.700000	9.2200	9.5100	-1.756%	45,302	-47.003%
2025-09-25	9.7100	9.950000	9.3900	9.6800	-2.321%	36,184	-47.934%
2025-09-24	10.5800	10.580000	9.7500	9.9100	-2.461%	36,410	-49.142%
2025-09-23	10.8500	11.300000	9.7000	10.1600	-1.646%	77,263	-50.394%
2025-09-22	9.9900	10.330000	9.7001	10.3300	+3.403%	67,224	-51.210%
2025-09-19	10.3500	10.372900	9.6600	9.9900	-1.187%	63,958	-49.550%
2025-09-18	10.1800	10.328600	9.7100	10.1100	-0.688%	66,919	-50.148%
2025-09-17	10.1600	10.429900	9.8610	10.1800	-0.294%	48,363	-50.491%
2025-09-16	11.0200	11.025000	10.2100	10.2100	-5.463%	63,962	-50.637%
2025-09-15	9.8600	11.070000	9.8600	10.8000	+10.883%	161,156	-53.333%
2025-09-12	9.3700	9.976300	9.2133	9.7400	+5.640%	72,115	-48.255%
2025-09-11	9.4300	9.630000	9.1900	9.2200	-2.123%	52,281	-45.336%
2025-09-10	9.6900	9.859900	9.4200	9.4200	-3.186%	40,484	-46.497%
2025-09-09	9.6500	9.800000	9.5300	9.7300	+1.460%	32,418	-48.201%
2025-09-08	9.5000	9.875200	9.3000	9.5900	+0.947%	73,539	-47.445%
2025-09-05	10.0000	10.223100	9.3300	9.5000	-4.618%	89,550	-46.947%
2025-09-04	9.9900	10.290000	9.2800	9.9600	+0.505%	134,403	-49.398%
2025-09-03	10.3700	10.370000	9.2500	9.9100	-0.999%	135,523	-49.142%
2025-09-02	10.5500	10.550000	8.7500	10.0100	-11.022%	274,834	-49.650%
2025-08-29	11.1100	11.479100	10.9200	11.2500	+3.878%	228,642	-55.200%
2025-08-28	10.0000	11.000000	9.9100	10.8300	+12.461%	385,233	-53.463%
2025-08-27	8.8100	9.820000	8.6900	9.6300	+11.201%	154,048	-47.664%
2025-08-26	8.4100	8.880000	8.4100	8.6600	+1.882%	59,780	-41.801%
2025-08-25	7.8200	8.810000	7.7760	8.5000	+13.182%	97,045	-40.706%
2025-08-22	7.8800	7.888500	7.5001	7.5100	-4.331%	20,274	-32.889%
2025-08-21	7.8600	7.959900	7.5000	7.8500	0.000%	19,280	-35.796%
2025-08-20	8.0300	8.030000	7.6200	7.8500	-1.875%	10,579	-35.796%
2025-08-19	8.2700	8.430000	7.7200	8.0000	+1.781%	53,964	-37.000%
2025-08-18	7.7800	8.230200	7.5000	7.8600	+4.800%	129,971	-35.878%
2025-08-15	7.3500	7.790000	7.1687	7.5000	-0.662%	80,784	-32.800%
2025-08-14	7.6000	7.673800	7.1101	7.5500	+0.533%	63,325	-33.245%
2025-08-13	7.0500	7.800000	6.9999	7.5100	+8.058%	133,931	-32.889%
2025-08-12	6.3000	7.430000	6.1000	6.9500	+26.134%	370,436	-27.482%
2025-08-11	5.5600	5.560000	5.3514	5.5100	-0.344%	22,793	-8.530%
2025-08-08	5.5300	5.657900	5.4400	5.5290	-2.657%	4,172	-8.844%
2025-08-07	5.4600	5.679900	5.3800	5.6799	+4.989%	5,570	-11.266%
2025-08-06	5.5000	5.680000	5.4001	5.4100	-1.636%	11,118	-6.839%
2025-08-05	5.5000	5.500000	5.1433	5.5000	+4.563%	28,313	-8.364%
2025-08-04	5.1100	5.320000	5.1100	5.2600	+1.349%	13,103	-4.183%
2025-08-01	5.3000	5.300000	5.1100	5.1900	-2.665%	28,682	-2.890%
2025-07-31	5.4200	5.420000	5.3000	5.3321	-1.257%	13,029	-5.478%
2025-07-30	5.3500	5.490302	5.3500	5.4000	-0.551%	16,935	-6.667%
2025-07-29	5.3500	5.440000	5.3100	5.4299	+0.554%	17,016	-7.181%
2025-07-28	4.8400	5.400000	4.8400	5.4000	+12.971%	58,343	-6.667%
2025-07-25	5.5700	5.615000	4.6056	4.7800	-15.398%	97,801	+5.439%
2025-07-24	5.7000	5.700000	5.5163	5.6500	-1.568%	4,399	-10.796%
2025-07-23	5.7500	5.750000	5.5100	5.7400	-0.347%	19,387	-12.195%
2025-07-22	5.6200	5.879900	5.4331	5.7600	+4.159%	26,994	-12.500%
2025-07-21	5.4500	6.020000	5.4500	5.5300	+1.842%	22,994	-8.861%
2025-07-18	5.4600	5.920000	5.3200	5.4300	+0.742%	18,374	-7.182%
2025-07-17	5.7000	5.928800	5.1250	5.3900	-7.388%	115,802	-6.494%
2025-07-16	5.7000	5.873400	5.7000	5.8200	+0.692%	22,752	-13.402%
2025-07-15	5.8500	5.861500	5.7400	5.7800	-0.858%	12,058	-12.803%
2025-07-14	5.7400	5.910000	5.7400	5.8300	+1.568%	20,942	-13.551%
2025-07-11	5.7800	5.850000	5.6867	5.7400	-1.880%	6,745	-12.195%
2025-07-10	5.8500	5.850000	5.6133	5.8500	+1.563%	12,828	-13.846%
2025-07-09	5.6800	5.900000	5.5200	5.7600	+2.491%	39,481	-12.500%
2025-07-08	6.0600	6.083000	5.5161	5.6200	-6.333%	36,752	-10.320%
2025-07-07	5.8000	6.100000	5.5623	6.0000	+8.303%	60,963	-16.000%
2025-07-03	5.4899	5.540000	5.3500	5.5400	+2.593%	30,657	-9.025%
2025-07-02	5.2500	5.430000	5.0850	5.4000	+9.980%	32,887	-6.667%
2025-07-01	4.8200	4.983000	4.7700	4.9100	+1.237%	18,560	+2.648%
2025-06-30	5.0000	5.000000	4.7900	4.8500	-2.020%	13,347	+3.918%
2025-06-27	4.5600	4.950000	4.5010	4.9500	+10.000%	78,581	+1.818%
2025-06-26	4.4100	4.500000	4.3200	4.5000	+3.330%	6,972	+12.000%
2025-06-25	4.3800	4.380000	4.2900	4.3550	-0.343%	3,781	+15.729%
2025-06-24	4.2900	4.370700	4.2707	4.3700	0.000%	6,685	+15.332%
2025-06-23	4.4000	4.486100	4.2500	4.3700	-2.018%	16,213	+15.332%
2025-06-20	4.5136	4.539900	4.4400	4.4600	+0.905%	10,120	+13.004%
2025-06-18	4.3100	4.450000	4.3000	4.4200	+1.376%	4,252	+14.027%
2025-06-17	4.2700	4.390000	4.2700	4.3600	+0.230%	6,037	+15.596%
2025-06-16	4.3500	4.420000	4.2600	4.3500	+2.353%	16,471	+15.862%
2025-06-13	4.3500	4.350000	4.2500	4.2500	-3.189%	4,198	+18.588%
2025-06-12	4.3900	4.430000	4.2200	4.3900	+1.620%	23,505	+14.806%
2025-06-11	4.3500	4.379900	4.2200	4.3200	+0.232%	16,775	+16.667%
2025-06-10	4.3100	4.420000	4.3000	4.3100	-0.347%	15,780	+16.937%
2025-06-09	4.3600	4.390000	4.2100	4.3250	+0.116%	24,559	+16.532%
2025-06-06	4.4400	4.440000	4.2400	4.3200	-1.144%	16,297	+16.667%
2025-06-05	4.4600	4.553600	4.3200	4.3700	+0.229%	16,895	+15.332%
2025-06-04	4.4800	4.540000	4.3338	4.3600	-3.326%	6,101	+15.596%
2025-06-03	4.4490	4.580000	4.4400	4.5100	+3.204%	7,732	+11.752%
2025-06-02	4.4600	4.500000	4.2605	4.3700	-0.907%	13,558	+15.332%
2025-05-30	4.3550	4.476300	4.2300	4.4100	+2.320%	29,117	+14.286%
2025-05-29	4.4000	4.400000	4.2200	4.3100	-1.169%	23,469	+16.937%
2025-05-28	4.2500	4.361000	4.2400	4.3610	+2.612%	8,433	+15.570%
2025-05-27	4.5900	4.590000	4.2000	4.2500	-7.407%	79,836	+18.588%
2025-05-23	4.3000	4.630000	4.3000	4.5900	+4.795%	26,444	+9.804%
2025-05-22	4.2800	4.380000	4.2770	4.3800	+0.690%	8,128	+15.068%
2025-05-21	4.4300	4.570000	4.3500	4.3500	-2.902%	18,813	+15.862%
2025-05-20	4.2500	4.550000	4.2000	4.4800	+5.412%	18,728	+12.500%
2025-05-19	4.3600	4.360000	4.0900	4.2500	-3.409%	35,341	+18.588%
2025-05-16	4.0200	4.800000	3.8607	4.4000	+2.088%	76,212	+14.545%
2025-05-15	4.3300	4.389900	4.0800	4.3100	-0.462%	13,533	+16.937%
2025-05-14	4.3700	4.440000	4.1200	4.3300	-2.477%	40,830	+16.397%
2025-05-13	4.5300	4.530000	4.2400	4.4400	-0.893%	13,468	+13.514%
2025-05-12	5.0900	5.090000	4.2900	4.4800	+0.674%	56,177	+12.500%
2025-05-09	3.9300	4.590000	3.9200	4.4500	+13.232%	47,862	+13.258%
2025-05-08	3.7000	3.930000	3.6405	3.9300	+9.167%	26,047	+28.244%
2025-05-07	3.6500	3.719000	3.5500	3.6000	+0.559%	13,777	+40.000%
2025-05-06	3.6500	3.652000	3.5800	3.5800	-2.675%	21,379	+40.782%
2025-05-05	3.6800	3.760000	3.6500	3.6784	+0.778%	21,776	+37.016%
2025-05-02	3.8600	3.877300	3.6500	3.6500	-2.667%	22,668	+38.082%
2025-05-01	3.8100	3.870000	3.7470	3.7500	-0.531%	12,738	+34.400%
2025-04-30	3.8900	3.890000	3.7700	3.7700	-2.835%	8,703	+33.687%
2025-04-29	3.9300	3.960000	3.8217	3.8800	+0.518%	9,842	+29.897%
2025-04-28	3.8300	3.960000	3.7750	3.8600	-0.258%	32,914	+30.570%
2025-04-25	3.8000	3.991400	3.8000	3.8700	+1.071%	10,860	+30.233%
2025-04-24	3.7800	3.910000	3.7600	3.8290	+0.499%	17,832	+31.627%
2025-04-23	3.7900	3.869500	3.7500	3.8100	+1.061%	14,259	+32.283%
2025-04-22	3.8200	3.830000	3.7500	3.7700	+0.802%	22,277	+33.687%
2025-04-21	3.8900	3.890000	3.6500	3.7400	-1.058%	18,223	+34.759%
2025-04-17	3.7600	3.810000	3.5300	3.7800	-1.563%	81,360	+33.333%
2025-04-16	3.9000	3.945200	3.7634	3.8400	+1.053%	12,469	+31.250%
2025-04-15	3.8600	3.960000	3.7600	3.8000	-1.554%	25,192	+32.632%
2025-04-14	3.8600	3.959300	3.8300	3.8600	+0.783%	27,721	+30.570%
2025-04-11	3.8300	3.890000	3.7500	3.8300	+2.133%	20,648	+31.593%
2025-04-10	3.8300	3.850000	3.7100	3.7500	-2.597%	17,246	+34.400%
2025-04-09	3.5700	3.920000	3.5000	3.8500	+9.375%	135,902	+30.909%
2025-04-08	3.9100	4.100000	3.4601	3.5200	-8.808%	145,787	+43.182%
2025-04-07	4.0500	4.205000	3.8000	3.8600	-7.212%	146,633	+30.570%
2025-04-04	4.4500	4.540000	4.0900	4.1600	-8.571%	66,061	+21.154%
2025-04-03	4.8000	4.998100	4.5500	4.5500	-6.571%	157,128	+10.769%
2025-04-02	5.0000	5.111000	4.8500	4.8700	-4.134%	47,383	+3.491%
2025-04-01	5.0600	5.489900	4.9950	5.0800	+0.594%	100,000	-0.787%
2025-03-31	5.0000	5.080000	4.9000	5.0500	+2.227%	17,811	-0.198%
2025-03-28	5.0800	5.228600	4.9000	4.9400	-4.078%	45,098	+2.024%
2025-03-27	5.1500	5.245600	5.1000	5.1500	-2.277%	10,743	-2.136%
2025-03-26	5.2750	5.320000	5.2000	5.2700	+1.346%	16,225	-4.364%
2025-03-25	5.2000	5.370000	5.1760	5.2000	+0.571%	13,525	-3.077%
2025-03-24	5.4100	5.410000	5.1612	5.1705	-0.834%	15,674	-2.524%
2025-03-21	5.1800	5.650000	5.1200	5.2140	-2.542%	29,162	-3.337%
2025-03-20	5.2500	5.350000	5.1400	5.3500	+1.711%	15,600	-5.794%
2025-03-19	5.4759	5.475900	5.2519	5.2600	-2.773%	9,907	-4.183%
2025-03-18	5.5900	5.590000	5.4000	5.4100	-4.316%	11,998	-6.839%
2025-03-17	5.2900	5.740000	5.2290	5.6540	+9.574%	54,054	-10.860%
2025-03-14	5.2700	5.375000	4.9300	5.1600	+0.781%	61,509	-2.326%
2025-03-13	5.1900	5.280000	5.1100	5.1200	-3.030%	19,096	-1.563%
2025-03-12	5.2000	5.343100	5.2000	5.2800	+1.734%	13,148	-4.545%
2025-03-11	5.0900	5.230000	5.0900	5.1900	+1.765%	11,221	-2.890%
2025-03-10	5.5700	5.630000	5.0000	5.1000	-9.253%	65,969	-1.176%
2025-03-07	5.4400	5.689900	5.2650	5.6200	+2.368%	38,166	-10.320%
2025-03-06	5.4900	5.740000	5.4500	5.4900	-1.081%	20,998	-8.197%
2025-03-05	5.1500	5.570000	5.1400	5.5500	+4.128%	28,822	-9.189%
2025-03-04	5.4400	5.440000	5.0550	5.3300	-2.022%	89,900	-5.441%
2025-03-03	5.7600	5.775000	5.4000	5.4400	-4.310%	28,823	-7.353%
2025-02-28	5.7000	5.750000	5.5500	5.6850	+0.442%	34,111	-11.346%
2025-02-27	5.9300	5.999900	5.6200	5.6600	-3.741%	15,824	-10.954%
2025-02-26	5.6400	6.120000	5.6100	5.8800	+4.255%	77,922	-14.286%
2025-02-25	5.9000	5.900000	5.5500	5.6400	-3.754%	51,275	-10.638%
2025-02-24	5.9700	6.130000	5.7700	5.8600	-1.513%	78,107	-13.993%
2025-02-21	6.5200	6.530000	5.9500	5.9500	-9.437%	104,345	-15.294%
2025-02-20	6.7000	6.788200	6.4200	6.5700	-2.811%	68,074	-23.288%
2025-02-19	6.8600	6.950000	6.6014	6.7600	-2.171%	55,166	-25.444%
2025-02-18	7.2300	7.230000	6.8000	6.9100	-4.161%	115,256	-27.062%
2025-02-14	6.4100	7.240000	6.4060	7.2100	+13.009%	234,061	-30.097%
2025-02-13	6.1000	6.450000	5.9650	6.3800	+3.740%	114,505	-21.003%
2025-02-12	6.1500	6.230000	6.0738	6.1500	-0.806%	69,931	-18.049%
2025-02-11	6.2100	6.290000	6.1500	6.2000	-1.274%	33,710	-18.710%
2025-02-10	6.2300	6.390000	6.1900	6.2800	0.000%	42,750	-19.745%

.dark-mode .tjkxKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjkxKs{ color: #333333; background-color: white; border: 2px solid #333333; }FSIFlexible Solutions International, Inc.stock NYSEAMERICAN

FSI
Flexible Solutions International, Inc.
stock NYSEAMERICAN