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)

4.410 +0.100 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.360 4.476 4.230 4.410 29,117 +0.10(+2.32%)
May 29, 2025 4.400 4.400 4.220 4.310 23,465 -0.05(-1.17%)
May 28, 2025 4.250 4.361 4.240 4.361 8,433 +0.11(+2.61%)
May 27, 2025 4.590 4.590 4.200 4.250 79,834 -0.34(-7.41%)
May 23, 2025 4.300 4.630 4.300 4.590 26,444 +0.21(+4.79%)
May 22, 2025 4.280 4.380 4.277 4.380 8,128 +0.03(+0.69%)
May 21, 2025 4.430 4.570 4.350 4.350 18,813 -0.13(-2.90%)
May 20, 2025 4.250 4.550 4.200 4.480 18,728 +0.23(+5.41%)
May 19, 2025 4.360 4.360 4.090 4.250 35,341 -0.05(-1.16%)
May 16, 2025 3.929 4.691 3.773 4.300 77,984 +0.09(+2.09%)
May 15, 2025 4.232 4.290 3.987 4.212 13,847 -0.02(-0.46%)
May 14, 2025 4.271 4.339 4.026 4.232 41,779 -0.11(-2.48%)
May 13, 2025 4.427 4.427 4.144 4.339 13,781 -0.04(-0.89%)
May 12, 2025 4.974 4.974 4.192 4.378 57,482 +0.03(+0.67%)
May 09, 2025 3.841 4.486 3.831 4.349 48,975 +0.51(+13.23%)
May 08, 2025 3.616 3.841 3.558 3.841 26,652 +0.32(+9.17%)
May 07, 2025 3.567 3.634 3.469 3.518 12,807 +0.02(+0.56%)
May 06, 2025 3.567 3.569 3.499 3.499 21,876 -0.10(-2.67%)
May 05, 2025 3.596 3.675 3.567 3.595 22,282 +0.03(+0.78%)
May 02, 2025 3.772 3.789 3.567 3.567 23,195 -0.10(-2.67%)
May 01, 2025 3.723 3.782 3.662 3.665 12,763 -0.02(-0.53%)
Apr 30, 2025 3.802 3.802 3.684 3.684 8,905 -0.11(-2.84%)
Apr 29, 2025 3.841 3.870 3.735 3.792 10,070 +0.02(+0.52%)
Apr 28, 2025 3.743 3.870 3.689 3.772 33,679 -0.01(-0.26%)
Apr 25, 2025 3.714 3.901 3.714 3.782 11,112 +0.04(+1.07%)
Apr 24, 2025 3.694 3.821 3.675 3.742 18,245 +0.02(+0.50%)
Apr 23, 2025 3.704 3.782 3.665 3.723 14,590 +0.04(+1.06%)
Apr 22, 2025 3.733 3.743 3.665 3.684 22,795 +0.03(+0.80%)
Apr 21, 2025 3.802 3.802 3.567 3.655 18,641 -0.04(-1.06%)
Apr 17, 2025 3.675 3.723 3.450 3.694 83,252 -0.06(-1.56%)
Apr 16, 2025 3.811 3.856 3.678 3.753 12,707 +0.04(+1.05%)
Apr 15, 2025 3.772 3.870 3.675 3.714 25,777 -0.06(-1.55%)
Apr 14, 2025 3.772 3.869 3.743 3.772 28,365 +0.03(+0.78%)
Apr 11, 2025 3.743 3.802 3.665 3.743 21,128 +0.08(+2.13%)
Apr 10, 2025 3.743 3.763 3.626 3.665 17,647 -0.10(-2.60%)
Apr 09, 2025 3.489 3.831 3.420 3.763 139,062 +0.32(+9.38%)
Apr 08, 2025 3.821 4.007 3.381 3.440 149,177 -0.33(-8.81%)
Apr 07, 2025 3.958 4.106 3.714 3.772 150,043 -0.29(-7.21%)
Apr 04, 2025 4.349 4.437 3.997 4.065 67,597 -0.38(-8.57%)
Apr 03, 2025 4.691 4.885 4.447 4.447 160,782 -0.31(-6.57%)
Apr 02, 2025 4.886 4.995 4.740 4.759 48,484 -0.21(-4.13%)
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.