Flexible Solutions Intern... (FSI)
AMEX: FSI
· Real-Time Price · USD
7.70
-0.15 (-1.91%)
At close: Aug 22, 2025, 3:53 PM
7.59
-1.43%
After-hours: Aug 22, 2025, 06:44 PM EDT
FSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.88 | 7.89 | 7.50 | 7.51 | 7.51 | -4.33% | 20,261 |
| Aug 21, 2025 | 7.86 | 7.96 | 7.50 | 7.85 | 7.85 | 0.00% | 19,300 |
| Aug 20, 2025 | 8.03 | 8.03 | 7.62 | 7.85 | 7.85 | -1.88% | 10,600 |
| Aug 19, 2025 | 8.27 | 8.43 | 7.72 | 8.00 | 8.00 | 1.78% | 54,000 |
| Aug 18, 2025 | 7.78 | 8.23 | 7.50 | 7.86 | 7.86 | 4.80% | 129,971 |
| Aug 15, 2025 | 7.35 | 7.79 | 7.17 | 7.50 | 7.50 | -0.66% | 80,800 |
| Aug 14, 2025 | 7.60 | 7.67 | 7.11 | 7.55 | 7.55 | 0.53% | 63,325 |
| Aug 13, 2025 | 7.05 | 7.80 | 7.00 | 7.51 | 7.51 | 8.06% | 133,931 |
| Aug 12, 2025 | 6.30 | 7.43 | 6.10 | 6.95 | 6.95 | 26.13% | 370,436 |
| Aug 11, 2025 | 5.56 | 5.56 | 5.35 | 5.51 | 5.51 | -0.36% | 22,800 |
| Aug 8, 2025 | 5.53 | 5.66 | 5.44 | 5.53 | 5.53 | -2.64% | 4,200 |
| Aug 7, 2025 | 5.46 | 5.68 | 5.38 | 5.68 | 5.68 | 4.99% | 5,600 |
| Aug 6, 2025 | 5.50 | 5.68 | 5.40 | 5.41 | 5.41 | -1.64% | 11,118 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.14 | 5.50 | 5.50 | 4.56% | 28,313 |
| Aug 4, 2025 | 5.11 | 5.32 | 5.11 | 5.26 | 5.26 | 1.35% | 13,103 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.11 | 5.19 | 5.19 | -2.63% | 28,700 |
| Jul 31, 2025 | 5.42 | 5.42 | 5.30 | 5.33 | 5.33 | -1.30% | 13,029 |
| Jul 30, 2025 | 5.35 | 5.49 | 5.35 | 5.40 | 5.40 | -0.55% | 16,935 |
| Jul 29, 2025 | 5.35 | 5.44 | 5.31 | 5.43 | 5.43 | 0.56% | 17,016 |
| Jul 28, 2025 | 4.84 | 5.40 | 4.84 | 5.40 | 5.40 | 12.97% | 58,343 |